Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

15.18 -0.45 (-2.88%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.37 23.55 23.35 23.46 5,400 +0.11(+0.49%)
Nov 27, 2019 23.06 23.42 23.06 23.35 9,800 +0.32(+1.40%)
Nov 26, 2019 22.84 23.05 22.71 23.02 9,677 +0.32(+1.40%)
Nov 25, 2019 22.46 22.87 22.46 22.70 24,981 +0.54(+2.43%)
Nov 22, 2019 21.87 22.17 21.87 22.17 9,200 +0.27(+1.23%)
Nov 21, 2019 21.96 22.03 21.82 21.90 12,028 -0.17(-0.76%)
Nov 20, 2019 22.14 22.22 21.81 22.06 7,454 +0.10(+0.47%)
Nov 19, 2019 21.39 21.99 21.39 21.96 22,495 +0.53(+2.49%)
Nov 18, 2019 21.19 21.43 21.19 21.43 8,032 +0.11(+0.53%)
Nov 15, 2019 21.00 21.33 21.00 21.31 15,100 +0.32(+1.54%)
Nov 14, 2019 20.81 20.99 20.70 20.99 6,620 +0.18(+0.86%)
Nov 13, 2019 20.76 20.96 20.69 20.81 10,076 +0.13(+0.62%)
Nov 12, 2019 20.54 20.84 20.54 20.68 11,948 +0.12(+0.58%)
Nov 11, 2019 20.66 20.66 20.50 20.56 23,797 -0.10(-0.46%)
Nov 08, 2019 20.31 20.66 20.31 20.66 8,700 +0.52(+2.58%)
Nov 07, 2019 20.35 20.50 20.14 20.14 8,386 -0.02(-0.09%)
Nov 06, 2019 20.34 20.34 20.12 20.16 2,495 -0.28(-1.36%)
Nov 05, 2019 20.42 20.47 20.28 20.43 2,204 +0.09(+0.46%)
Nov 04, 2019 20.45 20.50 20.34 20.34 7,460 -0.09(-0.44%)
Nov 01, 2019 19.92 20.46 19.92 20.43 48,700 +0.68(+3.44%)
Oct 31, 2019 19.75 19.83 19.68 19.75 28,428 -0.00(-0.02%)
Oct 30, 2019 19.60 19.75 19.53 19.75 3,220 +0.03(+0.17%)
Oct 29, 2019 19.56 19.76 19.53 19.72 10,513 +0.06(+0.30%)
Oct 28, 2019 19.34 19.74 19.34 19.66 90,889 +0.24(+1.22%)
Oct 25, 2019 19.35 19.50 19.26 19.42 27,400 +0.11(+0.58%)
Oct 24, 2019 19.29 19.31 19.11 19.31 12,792 +0.12(+0.64%)
Oct 23, 2019 19.38 19.38 19.17 19.19 4,544 -0.16(-0.83%)
Oct 22, 2019 19.37 19.53 19.29 19.35 7,235 +0.21(+1.10%)
Oct 21, 2019 18.72 19.17 18.72 19.14 11,579 +0.51(+2.74%)
Oct 18, 2019 18.73 18.73 18.62 18.63 2,300 -0.22(-1.17%)
Oct 17, 2019 18.64 18.92 18.62 18.85 3,553 +0.39(+2.11%)
Oct 16, 2019 18.50 18.52 18.46 18.46 3,073 -0.00(-0.02%)
Oct 15, 2019 18.13 18.51 18.13 18.46 9,349 +0.27(+1.51%)
Oct 14, 2019 18.15 18.25 18.15 18.19 4,083 -0.16(-0.87%)
Oct 11, 2019 18.34 18.47 18.30 18.35 6,000 +0.30(+1.66%)
Oct 10, 2019 17.90 18.07 17.90 18.05 2,439 +0.09(+0.47%)
Oct 09, 2019 18.17 18.17 17.96 17.96 3,715 -0.21(-1.15%)
Oct 08, 2019 18.49 18.49 18.13 18.17 2,018 -0.48(-2.58%)
Oct 07, 2019 18.39 18.66 18.39 18.66 4,210 +0.35(+1.89%)
Oct 04, 2019 18.38 18.44 18.23 18.31 1,800 -0.04(-0.22%)
Oct 03, 2019 18.15 18.37 18.15 18.35 2,843 +0.22(+1.22%)
Oct 02, 2019 18.08 18.13 17.82 18.13 6,332 -0.16(-0.86%)
Oct 01, 2019 18.86 18.86 18.29 18.29 7,624 -0.47(-2.51%)
Sep 30, 2019 18.61 18.80 18.52 18.76 4,711 +0.21(+1.12%)
Sep 27, 2019 18.74 18.97 18.48 18.55 13,400 -0.18(-0.96%)
Sep 26, 2019 19.21 19.21 18.73 18.73 8,912 -0.62(-3.20%)
Sep 25, 2019 19.47 19.57 19.35 19.35 7,140 -0.38(-1.92%)
Sep 24, 2019 19.84 19.84 19.57 19.73 4,859 -0.23(-1.16%)
Sep 23, 2019 20.16 20.39 19.94 19.96 7,818 -0.34(-1.70%)
Sep 20, 2019 20.24 20.31 20.18 20.30 4,900 +0.07(+0.33%)
Sep 19, 2019 20.05 20.25 20.03 20.24 3,696 +0.30(+1.50%)
Sep 18, 2019 20.06 20.06 19.94 19.94 1,566 -0.20(-0.99%)
Sep 17, 2019 20.21 20.23 20.14 20.14 5,322 -0.01(-0.03%)
Sep 16, 2019 20.12 20.15 20.12 20.15 759 +0.15(+0.76%)
Sep 13, 2019 19.96 20.13 19.92 19.99 3,800 +0.06(+0.30%)
Sep 12, 2019 20.03 20.03 19.80 19.93 12,104 +0.07(+0.34%)
Sep 11, 2019 19.82 19.95 19.73 19.87 2,927 +0.16(+0.82%)
Sep 10, 2019 19.57 19.78 19.57 19.70 2,507 +0.27(+1.42%)
Sep 09, 2019 19.52 19.55 19.31 19.43 3,768 -0.24(-1.21%)
Sep 06, 2019 19.60 19.88 19.60 19.67 2,600 +0.10(+0.50%)
Sep 05, 2019 19.31 19.57 19.31 19.57 4,004 +0.44(+2.32%)
Sep 04, 2019 19.19 19.19 19.00 19.12 13,393 +0.11(+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.