Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.49 30.94 30.04 30.50 5,058 +0.12(+0.41%)
Jan 28, 2021 30.52 30.96 30.38 30.38 9,359 -0.12(-0.40%)
Jan 27, 2021 30.66 31.07 30.48 30.50 7,623 -0.83(-2.66%)
Jan 26, 2021 31.98 32.05 31.33 31.33 18,570 -0.93(-2.89%)
Jan 25, 2021 31.96 32.37 31.49 32.27 16,717 +0.29(+0.90%)
Jan 22, 2021 31.79 32.10 31.69 31.98 11,838 +0.15(+0.46%)
Jan 21, 2021 32.52 32.52 31.61 31.83 8,079 -0.50(-1.55%)
Jan 20, 2021 33.03 33.03 32.21 32.33 7,955 -0.32(-0.99%)
Jan 19, 2021 32.25 32.84 32.25 32.66 10,220 +0.47(+1.45%)
Jan 15, 2021 32.04 32.77 32.04 32.19 12,914 -0.33(-1.00%)
Jan 14, 2021 31.54 32.62 31.54 32.52 8,969 +1.01(+3.22%)
Jan 13, 2021 31.68 31.69 31.50 31.50 2,684 -0.03(-0.11%)
Jan 12, 2021 31.89 31.99 31.45 31.54 15,516 -0.06(-0.18%)
Jan 11, 2021 31.00 31.84 31.00 31.59 10,312 -0.08(-0.25%)
Jan 08, 2021 31.09 31.87 31.09 31.67 17,865 +0.58(+1.88%)
Jan 07, 2021 30.17 31.13 30.17 31.09 17,480 +1.28(+4.29%)
Jan 06, 2021 29.86 30.43 29.43 29.81 42,733 +0.30(+1.03%)
Jan 05, 2021 29.59 29.59 29.27 29.50 2,233 +0.19(+0.64%)
Jan 04, 2021 29.75 29.82 29.22 29.32 5,847 -0.15(-0.51%)
Dec 31, 2020 29.47 29.47 29.47 10,661 -0.46(-1.55%)
Dec 30, 2020 29.95 30.21 29.90 29.93 10,661 +0.37(+1.26%)
Dec 29, 2020 30.07 30.07 29.35 29.56 19,026 -0.61(-2.01%)
Dec 28, 2020 30.91 30.91 30.16 30.17 9,257 -0.37(-1.22%)
Dec 24, 2020 30.57 31.11 30.49 30.54 8,796 -0.31(-1.00%)
Dec 23, 2020 30.72 30.85 30.57 30.85 8,871 +0.11(+0.36%)
Dec 22, 2020 30.57 30.87 30.57 30.74 9,418 +0.16(+0.51%)
Dec 21, 2020 30.46 30.58 29.93 30.58 7,894 +0.01(+0.03%)
Dec 18, 2020 30.41 30.71 30.41 30.57 23,131 +0.10(+0.32%)
Dec 17, 2020 30.13 30.47 30.13 30.47 3,825 +0.44(+1.48%)
Dec 16, 2020 30.12 30.29 29.93 30.03 12,955 -0.30(-0.99%)
Dec 15, 2020 31.45 31.45 29.95 30.33 24,960 -0.39(-1.26%)
Dec 14, 2020 31.06 31.40 30.72 30.72 18,761 +0.28(+0.91%)
Dec 11, 2020 30.52 30.76 30.34 30.44 6,515 -0.27(-0.87%)
Dec 10, 2020 29.71 30.73 29.71 30.71 3,368 +0.67(+2.24%)
Dec 09, 2020 31.65 31.65 29.67 30.04 26,218 -1.21(-3.88%)
Dec 08, 2020 30.55 31.40 30.24 31.25 13,857 +0.73(+2.38%)
Dec 07, 2020 30.25 31.15 30.25 30.52 21,621 +0.79(+2.66%)
Dec 04, 2020 29.52 29.76 29.52 29.73 2,606 +0.15(+0.51%)
Dec 03, 2020 29.38 29.68 29.37 29.58 3,016 +0.16(+0.55%)
Dec 02, 2020 29.47 29.73 29.30 29.42 8,768 -0.27(-0.90%)
Dec 01, 2020 30.17 30.56 29.52 29.69 15,967 -0.10(-0.34%)
Nov 30, 2020 29.76 29.85 29.17 29.79 16,692 +0.75(+2.58%)
Nov 27, 2020 27.64 29.07 27.64 29.04 22,914 +1.51(+5.48%)
Nov 25, 2020 27.48 27.53 27.44 27.53 3,040 +0.32(+1.17%)
Nov 24, 2020 27.42 27.51 27.15 27.21 10,361 -0.17(-0.61%)
Nov 23, 2020 27.43 27.49 27.27 27.38 8,998 +0.02(+0.07%)
Nov 20, 2020 26.92 27.43 26.92 27.36 21,611 +0.53(+1.99%)
Nov 19, 2020 26.84 26.97 26.74 26.83 16,510 +0.11(+0.40%)
Nov 18, 2020 26.85 27.05 26.72 26.72 2,036 +0.00(+0.02%)
Nov 17, 2020 26.59 26.79 26.43 26.72 22,880 +0.43(+1.63%)
Nov 16, 2020 27.15 27.15 26.26 26.29 4,250 -0.32(-1.21%)
Nov 13, 2020 26.42 26.70 26.42 26.61 7,276 +0.47(+1.78%)
Nov 12, 2020 26.44 26.44 25.98 26.15 21,217 -0.20(-0.75%)
Nov 11, 2020 26.30 26.48 26.15 26.34 3,866 +0.34(+1.33%)
Nov 10, 2020 25.84 26.18 25.71 26.00 18,255 +0.21(+0.82%)
Nov 09, 2020 26.24 26.26 25.71 25.79 13,049 +0.24(+0.92%)
Nov 06, 2020 26.25 26.25 25.47 25.55 2,063 -0.64(-2.46%)
Nov 05, 2020 26.60 26.60 26.08 26.20 2,928 +0.10(+0.39%)
Nov 04, 2020 26.30 26.30 25.98 26.10 5,104 +1.13(+4.52%)
Nov 03, 2020 24.87 24.97 24.61 24.97 2,239 +0.55(+2.26%)
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.