Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

17.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.51 28.65 28.00 28.13 24,976 -0.63(-2.19%)
Jan 30, 2018 28.98 29.15 28.47 28.76 29,042 -0.26(-0.89%)
Jan 29, 2018 28.86 29.18 28.81 29.02 66,314 +0.22(+0.76%)
Jan 26, 2018 28.69 28.93 28.64 28.80 27,788 +0.15(+0.54%)
Jan 25, 2018 28.20 28.73 28.12 28.65 37,088 +0.56(+1.98%)
Jan 24, 2018 28.79 28.89 27.80 28.09 46,551 -0.61(-2.13%)
Jan 23, 2018 28.00 28.70 28.00 28.70 46,297 +0.72(+2.57%)
Jan 22, 2018 27.35 27.99 27.02 27.98 47,460 +1.42(+5.35%)
Jan 19, 2018 26.24 26.62 26.05 26.56 13,594 +0.49(+1.90%)
Jan 18, 2018 26.01 26.16 25.86 26.07 11,842 +0.11(+0.42%)
Jan 17, 2018 25.58 26.08 25.58 25.96 27,685 +0.93(+3.72%)
Jan 16, 2018 25.88 25.96 24.95 25.03 24,365 -0.67(-2.62%)
Jan 12, 2018 25.70 25.70 25.70 0 +0.62(+2.47%)
Jan 11, 2018 24.91 25.20 24.90 25.08 7,961 +0.07(+0.28%)
Jan 10, 2018 24.72 25.01 24.59 25.01 12,750 +0.11(+0.44%)
Jan 09, 2018 24.65 24.96 24.51 24.90 9,659 +0.24(+0.97%)
Jan 08, 2018 25.02 25.02 24.16 24.66 17,914 -0.23(-0.92%)
Jan 05, 2018 24.92 25.03 24.75 24.89 13,699 -0.09(-0.36%)
Jan 04, 2018 24.84 24.98 24.39 24.98 18,194 +0.14(+0.56%)
Jan 03, 2018 24.58 24.84 24.41 24.84 18,982 +0.36(+1.47%)
Jan 02, 2018 24.16 24.56 23.95 24.48 16,530 +0.70(+2.96%)
Dec 29, 2017 23.78 23.78 23.78 0 -0.06(-0.26%)
Dec 28, 2017 24.01 24.01 23.69 23.84 18,467 -0.28(-1.16%)
Dec 27, 2017 24.34 24.38 24.12 24.12 14,077 +0.01(+0.04%)
Dec 26, 2017 24.35 24.35 24.10 24.11 8,738 -0.06(-0.23%)
Dec 22, 2017 24.49 24.49 24.05 24.17 11,823 -0.15(-0.64%)
Dec 21, 2017 24.29 24.39 24.08 24.32 11,502 +0.21(+0.87%)
Dec 20, 2017 24.13 24.15 24.02 24.11 11,924 +0.01(+0.04%)
Dec 19, 2017 24.48 24.48 24.10 24.10 7,088 -0.21(-0.86%)
Dec 18, 2017 24.21 24.35 24.15 24.31 10,111 +0.15(+0.62%)
Dec 15, 2017 24.04 24.16 23.94 24.16 6,361 +0.08(+0.35%)
Dec 14, 2017 24.58 24.63 23.94 24.08 8,613 -0.46(-1.89%)
Dec 13, 2017 24.12 24.63 24.12 24.54 6,880 +0.46(+1.91%)
Dec 12, 2017 24.79 24.79 24.05 24.08 10,356 -0.56(-2.26%)
Dec 11, 2017 25.12 25.12 24.60 24.64 19,343 -0.14(-0.57%)
Dec 08, 2017 24.50 24.78 24.50 24.78 6,418 +0.50(+2.06%)
Dec 07, 2017 23.80 24.31 23.80 24.28 14,793 +0.41(+1.72%)
Dec 06, 2017 24.19 24.26 23.56 23.87 16,752 -0.48(-1.97%)
Dec 05, 2017 24.51 24.75 24.35 24.35 8,869 -0.17(-0.69%)
Dec 04, 2017 24.98 25.04 24.49 24.52 15,588 -0.36(-1.45%)
Dec 01, 2017 24.90 24.75 24.88 24,240 -0.02(-0.08%)
Nov 30, 2017 24.58 25.00 24.58 24.90 10,749 +0.34(+1.38%)
Nov 29, 2017 25.01 25.14 24.56 24.56 14,978 -0.23(-0.93%)
Nov 28, 2017 24.98 24.98 24.35 24.79 70,476 -0.09(-0.36%)
Nov 27, 2017 25.17 25.17 24.78 24.88 14,138 -0.13(-0.53%)
Nov 24, 2017 25.28 25.28 24.90 25.01 13,779 +0.04(+0.17%)
Nov 22, 2017 24.78 25.01 24.65 24.97 8,876 +0.37(+1.50%)
Nov 21, 2017 24.58 24.78 24.58 24.60 10,725 +0.03(+0.12%)
Nov 20, 2017 24.75 24.97 24.44 24.57 9,383 -0.06(-0.24%)
Nov 17, 2017 24.48 24.74 24.43 24.63 10,969 +0.20(+0.82%)
Nov 16, 2017 23.95 24.62 23.95 24.43 26,530 +0.43(+1.80%)
Nov 15, 2017 23.48 24.10 23.34 24.00 18,117 +0.41(+1.72%)
Nov 14, 2017 24.05 24.05 23.13 23.59 208,792 -0.52(-2.15%)
Nov 13, 2017 24.74 24.74 24.09 24.11 22,477 -0.63(-2.55%)
Nov 10, 2017 24.46 24.81 24.35 24.74 11,694 +0.34(+1.39%)
Nov 09, 2017 24.67 24.77 24.19 24.40 21,805 -0.35(-1.41%)
Nov 08, 2017 24.73 24.91 24.54 24.75 13,610 -0.08(-0.32%)
Nov 07, 2017 25.80 25.80 24.79 24.83 18,139 -1.05(-4.06%)
Nov 06, 2017 26.08 26.11 25.88 25.88 7,917 +0.00(+0.00%)
Nov 03, 2017 25.49 26.06 25.49 25.88 11,830 +0.50(+1.97%)
Nov 02, 2017 25.14 25.49 24.94 25.38 42,271 +0.27(+1.07%)
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.