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, 2020 19.68 19.68 19.28 19.42 7,058 -0.32(-1.61%)
Jan 30, 2020 19.87 19.94 19.61 19.73 16,812 -0.38(-1.91%)
Jan 29, 2020 20.29 20.31 20.12 20.12 4,361 -0.20(-0.97%)
Jan 28, 2020 20.17 20.36 20.17 20.31 24,041 +0.19(+0.96%)
Jan 27, 2020 19.89 20.20 19.84 20.12 17,808 -0.26(-1.26%)
Jan 24, 2020 20.87 20.87 20.30 20.38 17,267 -0.52(-2.47%)
Jan 23, 2020 21.35 21.35 20.78 20.89 33,982 -0.56(-2.61%)
Jan 22, 2020 21.50 21.64 21.45 21.45 4,746 +0.03(+0.16%)
Jan 21, 2020 21.45 21.69 21.39 21.42 13,496 -0.16(-0.74%)
Jan 17, 2020 21.73 21.84 21.46 21.58 4,778 -0.13(-0.60%)
Jan 16, 2020 21.82 21.86 21.65 21.71 6,406 +0.03(+0.15%)
Jan 15, 2020 21.83 22.10 21.65 21.68 5,179 -0.24(-1.10%)
Jan 14, 2020 21.67 22.05 21.41 21.92 39,622 +0.12(+0.53%)
Jan 13, 2020 22.28 22.28 21.60 21.80 18,426 -0.47(-2.09%)
Jan 10, 2020 22.42 22.62 22.27 22.27 19,222 +0.04(+0.19%)
Jan 09, 2020 22.44 22.54 22.23 22.23 23,189 +0.03(+0.12%)
Jan 08, 2020 21.79 22.27 21.79 22.20 25,418 +0.44(+2.02%)
Jan 07, 2020 21.65 21.79 21.49 21.76 29,170 +0.17(+0.78%)
Jan 06, 2020 21.27 21.59 21.12 21.59 11,559 +0.23(+1.10%)
Jan 03, 2020 21.28 21.57 21.28 21.36 8,253 -0.24(-1.12%)
Jan 02, 2020 21.75 21.75 21.34 21.60 5,434 +0.02(+0.08%)
Dec 31, 2019 21.44 21.70 21.44 21.58 8,253 +0.07(+0.33%)
Dec 30, 2019 21.90 21.92 21.50 21.51 13,412 -0.41(-1.86%)
Dec 27, 2019 22.30 22.30 21.86 21.92 36,923 -0.37(-1.64%)
Dec 26, 2019 22.49 22.49 22.24 22.29 24,498 -0.24(-1.05%)
Dec 24, 2019 22.50 22.52 22.34 22.52 8,253 +0.10(+0.47%)
Dec 23, 2019 22.19 22.54 22.14 22.42 14,196 +0.29(+1.32%)
Dec 20, 2019 21.60 22.16 21.60 22.13 19,873 +0.50(+2.32%)
Dec 19, 2019 21.64 21.72 21.55 21.63 6,875 -0.10(-0.45%)
Dec 18, 2019 21.47 21.76 21.47 21.72 17,005 +0.18(+0.86%)
Dec 17, 2019 21.26 21.54 21.25 21.54 35,993 +0.16(+0.75%)
Dec 16, 2019 21.30 21.45 21.30 21.38 30,228 +0.14(+0.66%)
Dec 13, 2019 21.29 21.39 21.20 21.24 8,036 -0.08(-0.39%)
Dec 12, 2019 21.10 21.51 21.10 21.32 8,872 +0.11(+0.52%)
Dec 11, 2019 21.45 21.56 21.17 21.21 7,424 -0.21(-0.96%)
Dec 10, 2019 21.24 21.44 21.21 21.42 114,920 +0.05(+0.23%)
Dec 09, 2019 22.07 22.36 21.34 21.37 45,724 -0.31(-1.45%)
Dec 06, 2019 21.70 21.81 21.66 21.68 9,013 +0.14(+0.66%)
Dec 05, 2019 21.90 21.90 21.50 21.54 9,599 -0.25(-1.16%)
Dec 04, 2019 21.65 21.79 21.52 21.79 7,769 +0.22(+1.03%)
Dec 03, 2019 21.03 21.57 21.03 21.57 14,670 +0.29(+1.36%)
Dec 02, 2019 21.82 21.82 21.17 21.28 33,239 -0.32(-1.50%)
Nov 29, 2019 21.52 21.69 21.50 21.60 5,864 +0.11(+0.49%)
Nov 27, 2019 21.23 21.56 21.23 21.50 10,642 +0.30(+1.40%)
Nov 26, 2019 21.03 21.22 20.92 21.20 10,509 +0.29(+1.40%)
Nov 25, 2019 20.68 21.06 20.68 20.91 27,129 +0.50(+2.43%)
Nov 22, 2019 20.14 20.41 20.14 20.41 9,991 +0.25(+1.24%)
Nov 21, 2019 20.22 20.29 20.09 20.16 13,062 -0.15(-0.76%)
Nov 20, 2019 20.39 20.46 20.08 20.31 8,095 +0.10(+0.47%)
Nov 19, 2019 19.70 20.25 19.70 20.22 24,429 +0.49(+2.49%)
Nov 18, 2019 19.51 19.73 19.51 19.73 8,722 +0.10(+0.53%)
Nov 15, 2019 19.34 19.64 19.34 19.63 16,398 +0.30(+1.54%)
Nov 14, 2019 19.16 19.33 19.06 19.33 7,189 +0.17(+0.87%)
Nov 13, 2019 19.12 19.30 19.05 19.16 10,942 +0.12(+0.62%)
Nov 12, 2019 18.91 19.19 18.91 19.04 12,975 +0.11(+0.58%)
Nov 11, 2019 19.02 19.02 18.88 18.93 25,843 -0.09(-0.46%)
Nov 08, 2019 18.70 19.02 18.70 19.02 9,448 +0.48(+2.58%)
Nov 07, 2019 18.74 18.88 18.54 18.54 9,107 -0.02(-0.09%)
Nov 06, 2019 18.73 18.73 18.53 18.56 2,709 -0.26(-1.36%)
Nov 05, 2019 18.80 18.85 18.67 18.82 2,393 +0.09(+0.46%)
Nov 04, 2019 18.83 18.88 18.73 18.73 8,101 -0.08(-0.44%)
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.