Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucana Plc ADR (NQ: NCNA )

3.040 -0.320 (-9.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.320 8.680 8.160 8.480 15,900 +0.33(+4.05%)
Nov 27, 2019 8.000 8.350 7.820 8.150 72,000 +0.10(+1.24%)
Nov 26, 2019 8.100 8.100 7.750 8.050 73,955 +0.00(+0.00%)
Nov 25, 2019 7.460 8.160 7.460 8.050 60,381 +0.95(+13.38%)
Nov 22, 2019 6.830 7.218 6.550 7.100 37,900 +0.41(+6.13%)
Nov 21, 2019 6.890 6.910 6.580 6.690 20,156 -0.10(-1.47%)
Nov 20, 2019 6.450 6.960 6.310 6.790 9,839 +0.03(+0.44%)
Nov 19, 2019 6.780 6.856 6.310 6.760 21,066 +0.27(+4.16%)
Nov 18, 2019 7.190 7.450 6.120 6.490 36,162 +0.50(+8.35%)
Nov 15, 2019 5.410 6.000 5.410 5.990 48,700 +0.44(+7.93%)
Nov 14, 2019 5.060 6.070 5.060 5.550 60,686 -0.28(-4.80%)
Nov 13, 2019 6.090 6.170 5.810 5.830 42,467 -0.26(-4.27%)
Nov 12, 2019 6.400 6.500 6.090 6.090 41,682 -0.45(-6.88%)
Nov 11, 2019 6.590 6.790 6.530 6.540 28,171 -0.19(-2.82%)
Nov 08, 2019 6.550 6.850 6.510 6.730 37,900 +0.00(+0.00%)
Nov 07, 2019 6.910 7.070 6.400 6.730 58,801 -0.21(-3.03%)
Nov 06, 2019 7.060 7.420 6.800 6.940 116,140 -0.18(-2.53%)
Nov 05, 2019 7.100 7.340 7.090 7.120 13,097 -0.03(-0.42%)
Nov 04, 2019 7.130 7.480 7.090 7.150 31,620 -0.02(-0.28%)
Nov 01, 2019 6.990 7.300 6.880 7.170 20,900 +0.15(+2.14%)
Oct 31, 2019 7.820 7.820 6.880 7.020 54,424 -0.09(-1.27%)
Oct 30, 2019 7.030 7.220 6.700 7.110 242,031 +0.00(+0.00%)
Oct 29, 2019 7.380 7.610 6.890 7.110 162,681 -0.39(-5.20%)
Oct 28, 2019 6.900 7.640 6.900 7.500 71,540 +0.60(+8.70%)
Oct 25, 2019 7.350 8.000 6.710 6.900 133,400 -0.28(-3.90%)
Oct 24, 2019 7.313 7.494 6.910 7.180 62,819 -0.07(-0.97%)
Oct 23, 2019 6.990 7.320 6.757 7.250 45,762 +0.25(+3.57%)
Oct 22, 2019 7.000 7.250 6.853 7.000 28,154 +0.12(+1.67%)
Oct 21, 2019 6.800 7.000 6.700 6.885 57,764 +0.08(+1.25%)
Oct 18, 2019 6.980 7.140 6.500 6.800 88,200 +0.15(+2.26%)
Oct 17, 2019 6.432 6.650 6.255 6.650 55,275 +0.36(+5.72%)
Oct 16, 2019 6.440 7.080 6.100 6.290 28,833 -0.10(-1.56%)
Oct 15, 2019 6.010 7.360 6.010 6.390 19,942 +0.35(+5.79%)
Oct 14, 2019 6.180 6.220 5.850 6.040 37,749 -0.11(-1.79%)
Oct 11, 2019 5.990 6.540 5.990 6.150 40,000 +0.35(+6.03%)
Oct 10, 2019 6.020 6.314 5.800 5.800 11,733 -0.20(-3.33%)
Oct 09, 2019 7.040 7.190 5.950 6.000 93,859 -0.44(-6.83%)
Oct 08, 2019 6.750 6.750 6.250 6.440 103,549 -0.13(-1.98%)
Oct 07, 2019 6.530 6.750 6.320 6.570 22,444 +0.00(+0.00%)
Oct 04, 2019 6.660 7.000 6.330 6.570 35,300 +0.21(+3.30%)
Oct 03, 2019 6.220 6.500 6.010 6.360 121,065 -0.04(-0.63%)
Oct 02, 2019 6.430 6.990 6.310 6.400 121,149 -0.53(-7.65%)
Oct 01, 2019 7.050 7.120 6.610 6.930 89,997 -0.31(-4.28%)
Sep 30, 2019 7.240 7.490 6.890 7.240 29,313 -0.01(-0.14%)
Sep 27, 2019 7.250 7.330 7.030 7.250 39,800 +0.16(+2.26%)
Sep 26, 2019 7.100 7.570 6.810 7.090 48,893 +0.08(+1.14%)
Sep 25, 2019 7.390 7.600 7.010 7.010 11,224 -0.36(-4.88%)
Sep 24, 2019 7.500 7.940 7.370 7.370 11,518 -0.46(-5.87%)
Sep 23, 2019 8.060 8.225 7.340 7.830 30,493 -0.17(-2.12%)
Sep 20, 2019 7.840 8.000 7.600 8.000 17,900 +0.30(+3.90%)
Sep 19, 2019 7.740 7.990 7.640 7.700 4,273 -0.17(-2.16%)
Sep 18, 2019 7.650 8.500 7.540 7.870 73,735 +0.26(+3.42%)
Sep 17, 2019 8.510 8.712 7.560 7.610 57,315 -0.77(-9.24%)
Sep 16, 2019 8.870 9.700 8.260 8.385 62,655 -0.31(-3.62%)
Sep 13, 2019 9.000 9.000 8.442 8.700 13,600 -0.29(-3.23%)
Sep 12, 2019 9.490 10.29 8.590 8.990 28,774 -0.48(-5.07%)
Sep 11, 2019 9.910 10.55 9.180 9.470 47,634 -0.15(-1.56%)
Sep 10, 2019 10.00 10.39 9.040 9.620 43,291 -0.38(-3.80%)
Sep 09, 2019 10.47 10.72 9.215 10.00 1,903,791 -0.54(-5.12%)
Sep 06, 2019 10.80 10.81 10.23 10.54 15,200 -0.17(-1.59%)
Sep 05, 2019 10.00 10.94 10.00 10.71 8,672 +0.80(+8.07%)
Sep 04, 2019 9.100 10.35 9.100 9.910 33,184 +0.83(+9.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.