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 (%)
May 31, 2019 18.06 18.16 17.83 17.83 15,638 -0.50(-2.74%)
May 30, 2019 18.50 18.52 18.26 18.33 7,514 -0.12(-0.65%)
May 29, 2019 18.45 18.45 18.34 18.45 2,124 -0.22(-1.20%)
May 28, 2019 19.14 19.14 18.68 18.68 7,635 -0.29(-1.53%)
May 24, 2019 18.89 19.06 18.89 18.97 5,429 +0.14(+0.77%)
May 23, 2019 18.76 18.82 18.66 18.82 5,898 -0.21(-1.09%)
May 22, 2019 19.06 19.12 18.90 19.03 4,772 -0.04(-0.19%)
May 21, 2019 18.78 19.07 18.77 19.07 7,889 +0.44(+2.38%)
May 20, 2019 18.65 18.68 18.57 18.62 3,680 -0.17(-0.93%)
May 17, 2019 18.66 18.83 18.65 18.80 6,298 -0.11(-0.56%)
May 16, 2019 18.86 19.10 18.86 18.90 15,357 +0.59(+3.22%)
May 15, 2019 18.07 18.36 18.07 18.32 3,676 +0.01(+0.07%)
May 14, 2019 18.05 18.41 18.05 18.30 11,461 +0.29(+1.62%)
May 13, 2019 18.65 18.65 18.01 18.01 19,933 -0.96(-5.05%)
May 10, 2019 18.84 18.97 18.75 18.97 8,470 +0.20(+1.04%)
May 09, 2019 18.70 18.82 18.35 18.77 3,546 -0.10(-0.55%)
May 08, 2019 18.96 19.07 18.88 18.88 5,930 +0.05(+0.28%)
May 07, 2019 19.28 19.32 18.82 18.82 18,916 -0.58(-2.98%)
May 06, 2019 18.74 19.40 18.74 19.40 16,633 +0.16(+0.81%)
May 03, 2019 19.02 19.25 19.01 19.25 12,923 +0.32(+1.70%)
May 02, 2019 18.73 18.92 18.61 18.92 8,144 +0.06(+0.34%)
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.