Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.62 +0.17 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.39 15.39 15.00 15.00 8,252 -0.43(-2.80%)
Oct 28, 2022 14.88 15.43 14.88 15.43 196,964 +0.60(+4.06%)
Oct 27, 2022 14.83 15.01 14.80 14.83 739 -0.19(-1.23%)
Oct 26, 2022 15.16 15.34 14.99 15.02 2,554 +0.18(+1.23%)
Oct 25, 2022 14.66 14.83 14.66 14.83 871 +0.28(+1.94%)
Oct 24, 2022 14.61 14.61 14.16 14.55 2,401 -0.11(-0.75%)
Oct 21, 2022 14.41 14.70 14.41 14.66 3,578 +0.59(+4.19%)
Oct 20, 2022 14.10 14.29 14.05 14.07 1,158 -0.03(-0.23%)
Oct 19, 2022 14.10 14.10 14.10 14.10 33 -0.66(-4.49%)
Oct 18, 2022 14.99 14.99 14.68 14.77 11,904 +0.15(+0.99%)
Oct 17, 2022 14.57 14.62 14.51 14.62 3,039 -0.01(-0.07%)
Oct 14, 2022 14.98 15.11 14.60 14.63 6,501 -0.28(-1.91%)
Oct 13, 2022 14.33 14.99 14.33 14.91 1,955 +0.31(+2.16%)
Oct 12, 2022 14.38 14.60 14.38 14.60 7,092 +0.13(+0.92%)
Oct 11, 2022 14.47 14.47 14.47 14.47 54 +0.12(+0.82%)
Oct 10, 2022 14.36 14.41 14.35 14.35 3,621 -0.22(-1.52%)
Oct 07, 2022 14.88 14.88 14.57 14.57 1,372 -0.58(-3.82%)
Oct 06, 2022 15.09 15.27 15.07 15.15 1,994 -0.01(-0.06%)
Oct 05, 2022 14.89 15.17 14.89 15.16 517 -0.05(-0.33%)
Oct 04, 2022 15.14 15.21 15.04 15.21 22,151 +0.58(+3.93%)
Oct 03, 2022 14.63 14.63 14.63 14.63 212 -0.02(-0.12%)
Sep 30, 2022 14.92 14.92 14.65 14.65 996 +0.23(+1.61%)
Sep 29, 2022 14.91 14.91 14.40 14.42 5,349 -0.60(-4.00%)
Sep 28, 2022 14.50 15.02 14.50 15.02 5,050 +0.66(+4.60%)
Sep 27, 2022 14.54 14.54 14.25 14.36 183,806 +0.30(+2.13%)
Sep 26, 2022 14.35 14.35 14.06 14.06 1,035 -0.10(-0.71%)
Sep 23, 2022 14.08 14.16 13.98 14.16 31,061 -0.32(-2.23%)
Sep 22, 2022 14.41 14.53 14.41 14.48 1,691 -0.25(-1.68%)
Sep 21, 2022 15.18 15.20 14.73 14.73 851 -0.48(-3.13%)
Sep 20, 2022 15.01 15.21 14.98 15.21 890 -0.07(-0.48%)
Sep 19, 2022 15.50 15.50 15.00 15.28 1,798 -0.32(-2.05%)
Sep 16, 2022 15.89 15.89 15.46 15.60 826 -0.60(-3.69%)
Sep 15, 2022 16.14 16.20 16.09 16.20 944 +0.01(+0.05%)
Sep 14, 2022 15.81 16.19 15.81 16.19 788 +0.54(+3.45%)
Sep 13, 2022 15.73 15.73 15.65 15.65 2,231 -0.60(-3.71%)
Sep 12, 2022 16.19 16.28 16.19 16.25 1,922 +0.15(+0.95%)
Sep 09, 2022 16.15 16.27 16.10 16.10 1,559 -0.14(-0.86%)
Sep 08, 2022 16.24 16.24 16.24 16.24 131 +0.51(+3.28%)
Sep 07, 2022 15.46 15.72 15.46 15.72 8,066 +0.49(+3.25%)
Sep 06, 2022 15.23 15.23 15.23 15.23 47 -0.37(-2.35%)
Sep 02, 2022 15.80 15.87 15.57 15.60 980 -0.20(-1.29%)
Sep 01, 2022 15.35 15.80 15.35 15.80 1,091 +0.29(+1.89%)
Aug 31, 2022 15.43 15.51 15.43 15.51 994 +0.20(+1.31%)
Aug 30, 2022 15.62 15.62 15.26 15.31 6,744 -0.25(-1.62%)
Aug 29, 2022 15.71 15.71 15.56 15.56 1,024 -0.20(-1.28%)
Aug 26, 2022 16.46 16.46 15.76 15.76 1,656 -0.89(-5.33%)
Aug 25, 2022 16.86 16.86 16.65 16.65 606 -0.05(-0.31%)
Aug 24, 2022 16.56 16.70 16.55 16.70 1,128 +0.40(+2.43%)
Aug 23, 2022 15.96 16.30 15.96 16.30 360 +0.02(+0.15%)
Aug 22, 2022 16.32 16.39 16.06 16.28 7,358 -0.13(-0.82%)
Aug 19, 2022 16.39 16.41 16.39 16.41 374 -0.36(-2.17%)
Aug 18, 2022 17.08 17.08 16.67 16.78 1,723 -0.30(-1.77%)
Aug 17, 2022 17.22 17.26 17.02 17.08 6,555 -0.45(-2.59%)
Aug 16, 2022 17.85 17.85 17.50 17.54 3,080 -0.45(-2.47%)
Aug 15, 2022 17.50 18.01 17.50 17.98 2,625 +0.32(+1.82%)
Aug 12, 2022 17.54 17.66 17.54 17.66 685 +0.46(+2.66%)
Aug 11, 2022 17.77 17.85 17.18 17.20 3,079 -0.36(-2.05%)
Aug 10, 2022 17.47 17.60 17.34 17.56 4,011 +0.43(+2.51%)
Aug 09, 2022 17.45 17.45 17.02 17.13 6,771 -0.29(-1.66%)
Aug 08, 2022 17.36 17.77 17.17 17.42 26,886 +0.17(+0.99%)
Aug 05, 2022 16.57 17.25 16.57 17.25 2,592 +0.44(+2.62%)
Aug 04, 2022 16.40 16.81 16.40 16.81 3,253 +0.40(+2.44%)
Aug 03, 2022 16.06 16.59 16.06 16.41 599 +0.52(+3.27%)
Aug 02, 2022 15.44 15.94 15.44 15.89 1,967 +0.48(+3.11%)
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.