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 (%)
Jan 31, 2019 18.69 19.09 18.69 19.03 13,534 +0.47(+2.55%)
Jan 30, 2019 18.34 18.59 18.24 18.55 5,503 +0.23(+1.28%)
Jan 29, 2019 18.29 18.35 18.24 18.32 4,261 +0.07(+0.38%)
Jan 28, 2019 18.65 18.65 18.23 18.25 11,246 -0.48(-2.58%)
Jan 25, 2019 18.56 18.73 18.35 18.73 6,407 +0.42(+2.29%)
Jan 24, 2019 18.42 18.42 18.21 18.32 13,351 -0.06(-0.32%)
Jan 23, 2019 18.63 18.66 18.21 18.37 13,378 -0.21(-1.11%)
Jan 22, 2019 19.16 19.16 18.55 18.58 12,561 -0.61(-3.16%)
Jan 18, 2019 19.19 19.28 19.04 19.19 9,230 -0.05(-0.26%)
Jan 17, 2019 19.08 19.31 19.08 19.24 8,648 -0.04(-0.19%)
Jan 16, 2019 19.31 19.52 19.20 19.27 12,491 -0.01(-0.05%)
Jan 15, 2019 18.91 19.29 18.91 19.28 4,621 +0.35(+1.85%)
Jan 14, 2019 19.13 19.16 18.88 18.93 5,894 -0.44(-2.28%)
Jan 11, 2019 19.36 19.48 19.32 19.37 2,606 +0.01(+0.07%)
Jan 10, 2019 19.06 19.36 18.85 19.36 19,009 +0.27(+1.43%)
Jan 09, 2019 19.15 19.24 19.09 19.09 12,543 +0.02(+0.08%)
Jan 08, 2019 19.16 19.16 18.52 19.07 17,282 +0.47(+2.53%)
Jan 07, 2019 18.14 18.71 18.14 18.60 173,617 +0.67(+3.75%)
Jan 04, 2019 17.44 17.97 17.41 17.93 4,452 +0.92(+5.41%)
Jan 03, 2019 17.40 17.40 16.94 17.01 4,181 -0.47(-2.69%)
Jan 02, 2019 17.18 17.52 17.15 17.48 2,799 +0.10(+0.58%)
Dec 31, 2018 17.04 17.39 17.04 17.38 69,069 +0.46(+2.72%)
Dec 28, 2018 16.74 17.26 16.72 16.92 36,272 +0.19(+1.16%)
Dec 27, 2018 16.42 16.72 16.14 16.72 57,471 +0.11(+0.67%)
Dec 26, 2018 16.02 16.62 15.87 16.61 31,746 +0.62(+3.86%)
Dec 24, 2018 15.70 15.99 15.53 15.99 16,615 +0.15(+0.93%)
Dec 21, 2018 16.52 16.57 15.80 15.85 20,742 -0.61(-3.69%)
Dec 20, 2018 16.90 17.04 16.34 16.45 48,790 -0.55(-3.25%)
Dec 19, 2018 17.54 17.82 16.77 17.01 36,791 -0.56(-3.18%)
Dec 18, 2018 18.37 18.37 17.35 17.57 24,908 -0.39(-2.18%)
Dec 17, 2018 18.44 18.66 17.90 17.96 15,439 -0.67(-3.58%)
Dec 14, 2018 18.83 18.92 18.62 18.62 9,991 -0.42(-2.20%)
Dec 13, 2018 19.43 19.43 18.98 19.04 12,588 -0.29(-1.53%)
Dec 12, 2018 19.34 19.64 19.34 19.34 9,166 +0.20(+1.02%)
Dec 11, 2018 19.23 19.33 18.90 19.14 15,668 -0.01(-0.05%)
Dec 10, 2018 19.05 19.15 18.61 19.15 29,894 +0.13(+0.67%)
Dec 07, 2018 19.28 19.28 19.00 19.02 7,058 -0.26(-1.34%)
Dec 06, 2018 18.90 19.35 18.90 19.28 9,905 -0.18(-0.90%)
Dec 04, 2018 20.25 20.53 19.46 19.46 25,520 -0.74(-3.65%)
Dec 03, 2018 19.88 20.19 19.88 20.19 13,258 +0.43(+2.19%)
Nov 30, 2018 19.54 19.82 19.54 19.76 9,665 +0.29(+1.51%)
Nov 29, 2018 19.46 19.74 19.46 19.47 10,477 +0.04(+0.19%)
Nov 28, 2018 19.03 19.43 18.93 19.43 9,470 +0.50(+2.63%)
Nov 27, 2018 19.13 19.13 18.92 18.93 5,972 -0.22(-1.15%)
Nov 26, 2018 19.00 19.32 18.95 19.15 14,107 +0.12(+0.60%)
Nov 23, 2018 18.88 19.12 18.88 19.04 2,823 +0.28(+1.50%)
Nov 21, 2018 18.76 18.76 18.76 0 +0.22(+1.17%)
Nov 20, 2018 18.43 18.88 18.31 18.54 128,023 -0.25(-1.32%)
Nov 19, 2018 19.10 19.16 18.64 18.79 14,384 -0.52(-2.71%)
Nov 16, 2018 18.86 19.35 18.83 19.31 12,271 +0.25(+1.31%)
Nov 15, 2018 18.49 19.06 18.49 19.06 5,405 +0.30(+1.58%)
Nov 14, 2018 18.89 18.90 18.56 18.76 9,479 -0.20(-1.03%)
Nov 13, 2018 18.89 19.17 18.89 18.96 10,646 +0.01(+0.05%)
Nov 12, 2018 19.14 19.24 18.78 18.95 10,396 -0.41(-2.09%)
Nov 09, 2018 19.80 19.80 19.25 19.36 9,013 -0.55(-2.78%)
Nov 08, 2018 19.97 20.08 19.91 19.91 12,965 +0.09(+0.44%)
Nov 07, 2018 19.39 19.99 19.39 19.82 27,052 +0.59(+3.05%)
Nov 06, 2018 19.26 19.49 19.23 19.24 10,591 -0.18(-0.93%)
Nov 05, 2018 19.44 19.50 19.16 19.42 8,795 +0.01(+0.05%)
Nov 02, 2018 19.36 19.80 19.35 19.41 13,140 +0.12(+0.60%)
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.