Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

17.98 +0.32 (+1.81%)
Official Closing Price Updated: 4:15 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.17 22.03 21.17 22.03 10,875 +0.91(+4.29%)
Jan 30, 2017 21.40 21.40 21.02 21.12 5,212 -0.50(-2.31%)
Jan 27, 2017 21.36 21.67 21.36 21.62 2,518 +0.17(+0.79%)
Jan 26, 2017 21.68 21.68 21.45 21.45 287 -0.04(-0.19%)
Jan 25, 2017 21.27 21.55 21.27 21.49 5,359 +0.24(+1.14%)
Jan 24, 2017 21.10 21.25 20.76 21.25 19,409 +0.07(+0.32%)
Jan 23, 2017 21.35 21.36 21.03 21.18 5,020 -0.15(-0.70%)
Jan 20, 2017 21.48 21.48 21.30 21.33 2,883 -0.16(-0.74%)
Jan 19, 2017 21.62 21.72 21.40 21.49 8,651 -0.37(-1.70%)
Jan 18, 2017 21.73 21.86 21.73 21.86 3,139 +0.06(+0.28%)
Jan 17, 2017 22.59 22.59 21.80 21.80 13,622 -0.73(-3.24%)
Jan 13, 2017 22.53 22.53 22.53 0 +0.25(+1.12%)
Jan 12, 2017 22.26 22.60 21.89 22.28 6,431 +0.03(+0.13%)
Jan 11, 2017 22.75 22.75 22.00 22.25 12,964 -0.59(-2.59%)
Jan 10, 2017 23.21 23.21 22.50 22.84 5,219 -0.06(-0.26%)
Jan 09, 2017 22.94 22.98 22.62 22.90 5,100 +0.25(+1.11%)
Jan 06, 2017 22.59 22.79 22.41 22.65 11,703 +0.21(+0.94%)
Jan 05, 2017 22.27 22.50 22.23 22.44 6,265 +0.07(+0.33%)
Jan 04, 2017 21.83 22.41 21.83 22.37 16,941 +0.75(+3.45%)
Jan 03, 2017 21.88 21.88 21.31 21.62 7,663 +0.38(+1.77%)
Dec 30, 2016 21.24 21.24 21.24 0 -0.14(-0.65%)
Dec 29, 2016 21.58 21.64 21.30 21.38 5,820 +0.02(+0.10%)
Dec 28, 2016 21.70 21.81 21.36 21.36 14,786 -0.69(-3.13%)
Dec 27, 2016 22.35 22.44 22.05 22.05 10,354 -0.03(-0.13%)
Dec 23, 2016 22.08 22.08 22.08 0 +0.85(+4.00%)
Dec 22, 2016 21.58 21.64 21.23 21.23 7,523 -0.47(-2.18%)
Dec 21, 2016 22.09 22.16 21.70 21.70 4,074 -0.42(-1.88%)
Dec 20, 2016 21.80 22.35 21.80 22.12 20,332 +0.01(+0.04%)
Dec 19, 2016 22.37 22.68 22.10 22.11 5,766 -0.39(-1.73%)
Dec 16, 2016 22.48 22.84 22.21 22.50 12,752 +0.24(+1.06%)
Dec 15, 2016 22.24 22.26 22.24 22.26 1,302 +0.22(+0.98%)
Dec 14, 2016 22.50 22.50 21.99 22.05 3,949 -0.40(-1.77%)
Dec 13, 2016 22.59 22.59 22.45 22.45 1,144 +0.03(+0.11%)
Dec 12, 2016 22.57 22.65 22.39 22.42 3,037 -0.37(-1.62%)
Dec 09, 2016 22.51 22.95 22.51 22.79 7,258 +0.29(+1.29%)
Dec 08, 2016 22.32 22.50 22.00 22.50 34,066 +0.00(+0.00%)
Dec 07, 2016 23.01 23.01 22.06 22.50 14,632 -0.94(-4.03%)
Dec 06, 2016 23.06 23.44 22.89 23.44 5,562 +0.55(+2.42%)
Dec 05, 2016 23.08 23.32 22.88 22.89 11,211 +0.33(+1.44%)
Dec 02, 2016 22.15 22.68 22.15 22.57 3,224 +0.49(+2.20%)
Dec 01, 2016 22.81 22.81 22.08 22.08 4,521 -0.62(-2.73%)
Nov 30, 2016 23.50 23.52 22.70 22.70 7,448 -0.69(-2.95%)
Nov 29, 2016 23.46 23.59 23.39 23.39 5,559 +0.05(+0.23%)
Nov 28, 2016 24.38 24.38 23.33 23.34 6,749 -1.00(-4.10%)
Nov 25, 2016 24.10 24.34 24.10 24.34 1,582 +0.22(+0.89%)
Nov 23, 2016 24.12 24.12 24.12 0 -0.00(-0.01%)
Nov 22, 2016 24.72 24.72 23.92 24.12 129,303 -0.48(-1.94%)
Nov 21, 2016 24.49 24.70 24.48 24.60 2,460 +0.10(+0.41%)
Nov 18, 2016 24.86 24.86 24.35 24.50 7,029 -0.13(-0.52%)
Nov 17, 2016 24.76 24.82 24.43 24.63 9,183 -0.16(-0.64%)
Nov 16, 2016 25.22 25.57 24.75 24.79 7,639 -0.51(-2.01%)
Nov 15, 2016 25.27 25.40 24.89 25.30 6,319 +0.02(+0.06%)
Nov 14, 2016 24.84 25.28 24.58 25.28 7,822 +0.67(+2.73%)
Nov 11, 2016 24.28 24.61 24.18 24.61 4,606 +0.28(+1.15%)
Nov 10, 2016 24.15 24.54 24.00 24.33 14,834 +0.61(+2.57%)
Nov 09, 2016 22.08 23.72 22.08 23.72 32,753 +1.96(+9.03%)
Nov 08, 2016 21.53 21.76 21.20 21.76 3,808 +0.38(+1.76%)
Nov 07, 2016 20.41 21.43 20.41 21.38 17,913 +0.89(+4.34%)
Nov 04, 2016 19.83 20.59 19.83 20.49 7,508 +0.67(+3.38%)
Nov 03, 2016 20.70 20.70 19.82 19.82 26,454 -0.88(-4.25%)
Nov 02, 2016 21.00 21.00 20.67 20.70 9,980 -0.47(-2.21%)
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.