Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.76 +0.31 (+1.88%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.35 19.38 19.38 8,247 +1.02(+5.58%)
Jan 28, 2022 17.66 18.36 17.66 18.36 3,591 +0.47(+2.61%)
Jan 27, 2022 18.89 18.89 17.88 17.89 7,223 -0.79(-4.22%)
Jan 26, 2022 19.11 19.48 18.68 18.68 2,699 -0.68(-3.51%)
Jan 25, 2022 19.25 19.36 18.66 19.36 19,688 +0.16(+0.84%)
Jan 24, 2022 18.82 19.24 18.33 19.20 9,126 -0.12(-0.62%)
Jan 21, 2022 19.50 19.56 19.25 19.32 3,606 -0.18(-0.93%)
Jan 20, 2022 20.17 20.24 19.50 19.50 3,960 -0.30(-1.52%)
Jan 19, 2022 20.12 20.41 19.80 19.80 2,977 -0.17(-0.87%)
Jan 18, 2022 20.57 20.57 19.98 19.98 105,769 -0.42(-2.08%)
Jan 14, 2022 20.40 0 -0.52(-2.46%)
Jan 13, 2022 21.35 21.39 20.69 20.92 5,340 -0.66(-3.08%)
Jan 12, 2022 21.42 21.63 21.35 21.58 1,895 -0.26(-1.19%)
Jan 11, 2022 21.68 22.09 21.67 21.84 12,709 +0.33(+1.54%)
Jan 10, 2022 21.43 21.55 21.17 21.51 4,740 -0.36(-1.66%)
Jan 07, 2022 22.00 22.00 21.87 21.87 1,148 -0.27(-1.23%)
Jan 06, 2022 22.14 22.22 21.88 22.14 5,175 -0.25(-1.09%)
Jan 05, 2022 23.15 23.15 22.39 22.39 2,069 -0.94(-4.03%)
Jan 04, 2022 23.87 23.87 23.12 23.33 8,329 -0.82(-3.39%)
Jan 03, 2022 24.15 24.20 23.63 24.15 4,816 +0.35(+1.47%)
Dec 31, 2021 24.20 24.50 23.73 23.80 16,838 -0.54(-2.21%)
Dec 30, 2021 23.80 24.59 23.80 24.34 9,099 +0.44(+1.84%)
Dec 29, 2021 25.02 25.02 23.78 23.90 5,596 -0.41(-1.67%)
Dec 28, 2021 23.54 24.76 23.54 24.31 3,015 +0.05(+0.21%)
Dec 27, 2021 24.57 24.57 24.17 24.26 3,267 -0.52(-2.08%)
Dec 23, 2021 24.09 24.77 24.09 24.77 4,240 +0.48(+1.99%)
Dec 22, 2021 23.83 24.30 23.83 24.29 7,829 +0.40(+1.67%)
Dec 21, 2021 23.89 23.90 23.81 23.89 3,248 -0.01(-0.04%)
Dec 20, 2021 23.05 23.99 23.05 23.90 7,647 +0.12(+0.49%)
Dec 17, 2021 23.26 23.78 23.26 23.78 2,947 +0.75(+3.25%)
Dec 16, 2021 23.34 23.78 23.03 23.03 6,017 -0.13(-0.58%)
Dec 15, 2021 22.89 23.23 22.30 23.17 21,815 +0.13(+0.55%)
Dec 14, 2021 23.32 23.32 22.94 23.04 10,679 -0.45(-1.91%)
Dec 13, 2021 23.88 23.88 23.49 23.49 3,928 -0.47(-1.95%)
Dec 10, 2021 24.48 24.50 23.90 23.96 1,752 -0.51(-2.10%)
Dec 09, 2021 25.25 25.25 24.47 24.47 827 -0.76(-2.99%)
Dec 08, 2021 24.64 25.27 24.64 25.22 2,517 +0.55(+2.21%)
Dec 07, 2021 24.52 25.00 24.52 24.68 5,596 +0.99(+4.20%)
Dec 06, 2021 23.59 23.68 23.31 23.68 1,452 +0.03(+0.12%)
Dec 03, 2021 23.83 23.83 23.66 23.66 1,093 -1.19(-4.78%)
Dec 02, 2021 24.56 24.84 24.22 24.84 1,516 -0.10(-0.38%)
Dec 01, 2021 25.32 25.34 24.94 24.94 2,031 +0.06(+0.23%)
Nov 30, 2021 24.72 24.88 24.98 24.88 1,611 -0.09(-0.37%)
Nov 29, 2021 25.27 25.27 24.98 24.98 12,352 -0.23(-0.90%)
Nov 26, 2021 25.36 25.66 25.17 25.20 1,935 -0.00(-0.00%)
Nov 24, 2021 25.31 25.31 25.20 25.20 553 -0.18(-0.71%)
Nov 23, 2021 25.52 25.52 24.96 25.38 7,607 -0.49(-1.90%)
Nov 22, 2021 26.06 26.06 25.78 25.88 7,521 -0.43(-1.64%)
Nov 19, 2021 26.32 26.32 26.31 26.31 546 -0.02(-0.09%)
Nov 18, 2021 26.33 26.33 26.30 26.33 4,126 -0.30(-1.12%)
Nov 16, 2021 26.63 26.63 26.63 202 +0.09(+0.35%)
Nov 15, 2021 26.54 26.55 26.54 26.54 1,481 +0.04(+0.14%)
Nov 12, 2021 26.57 26.57 26.50 26.50 1,874 -0.40(-1.49%)
Nov 11, 2021 26.82 26.90 26.82 26.90 1,907 -0.48(-1.76%)
Nov 09, 2021 27.21 27.52 27.21 27.38 4,621 -0.22(-0.81%)
Nov 08, 2021 27.58 27.62 27.43 27.61 2,195 +0.11(+0.40%)
Nov 05, 2021 27.98 27.98 27.33 27.50 48,620 -0.59(-2.11%)
Nov 04, 2021 28.27 28.27 28.04 28.09 2,056 -0.24(-0.86%)
Nov 03, 2021 27.73 28.33 27.73 28.33 1,533 +0.48(+1.72%)
Nov 02, 2021 27.46 27.85 27.46 27.85 652 +0.25(+0.92%)
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.