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 (%)
Nov 30, 2020 29.76 29.85 29.17 29.79 16,692 +0.75(+2.58%)
Nov 27, 2020 27.64 29.07 27.64 29.04 22,914 +1.51(+5.48%)
Nov 25, 2020 27.48 27.53 27.44 27.53 3,040 +0.32(+1.17%)
Nov 24, 2020 27.42 27.51 27.15 27.21 10,361 -0.17(-0.61%)
Nov 23, 2020 27.43 27.49 27.27 27.38 8,998 +0.02(+0.07%)
Nov 20, 2020 26.92 27.43 26.92 27.36 21,611 +0.53(+1.99%)
Nov 19, 2020 26.84 26.97 26.74 26.83 16,510 +0.11(+0.40%)
Nov 18, 2020 26.85 27.05 26.72 26.72 2,036 +0.00(+0.02%)
Nov 17, 2020 26.59 26.79 26.43 26.72 22,880 +0.43(+1.63%)
Nov 16, 2020 27.15 27.15 26.26 26.29 4,250 -0.32(-1.21%)
Nov 13, 2020 26.42 26.70 26.42 26.61 7,276 +0.47(+1.78%)
Nov 12, 2020 26.44 26.44 25.98 26.15 21,217 -0.20(-0.75%)
Nov 11, 2020 26.30 26.48 26.15 26.34 3,866 +0.34(+1.33%)
Nov 10, 2020 25.84 26.18 25.71 26.00 18,255 +0.21(+0.82%)
Nov 09, 2020 26.24 26.26 25.71 25.79 13,049 +0.24(+0.92%)
Nov 06, 2020 26.25 26.25 25.47 25.55 2,063 -0.64(-2.46%)
Nov 05, 2020 26.60 26.60 26.08 26.20 2,928 +0.10(+0.39%)
Nov 04, 2020 26.30 26.30 25.98 26.10 5,104 +1.13(+4.52%)
Nov 03, 2020 24.87 24.97 24.61 24.97 2,239 +0.55(+2.26%)
Nov 02, 2020 24.47 24.56 24.22 24.42 7,514 +0.12(+0.49%)
Oct 30, 2020 24.64 24.64 24.10 24.30 3,475 -0.68(-2.74%)
Oct 29, 2020 24.85 24.98 24.85 24.98 650 +0.41(+1.68%)
Oct 28, 2020 24.80 24.80 24.44 24.57 6,584 -0.92(-3.62%)
Oct 27, 2020 25.34 25.49 25.33 25.49 1,897 +0.29(+1.15%)
Oct 26, 2020 25.66 25.69 24.84 25.20 3,955 -0.55(-2.12%)
Oct 23, 2020 26.11 26.11 25.48 25.75 5,864 +0.28(+1.08%)
Oct 22, 2020 25.32 25.47 25.32 25.47 3,109 +0.35(+1.39%)
Oct 21, 2020 25.41 25.44 25.12 25.12 2,733 -1.08(-4.12%)
Oct 20, 2020 26.54 26.54 26.12 26.20 16,205 -0.26(-0.99%)
Oct 19, 2020 27.25 27.25 26.39 26.46 9,095 -0.75(-2.77%)
Oct 16, 2020 27.22 27.47 27.18 27.21 2,171 +0.18(+0.68%)
Oct 15, 2020 26.95 27.19 26.81 27.03 2,030 -0.21(-0.76%)
Oct 14, 2020 27.37 27.85 27.23 27.24 17,634 -0.08(-0.30%)
Oct 13, 2020 26.63 27.36 26.63 27.32 12,466 +0.39(+1.43%)
Oct 12, 2020 26.89 26.96 26.81 26.93 2,678 +0.17(+0.63%)
Oct 09, 2020 26.45 26.77 26.45 26.77 3,040 +0.42(+1.58%)
Oct 08, 2020 26.40 26.47 26.21 26.35 6,085 +0.09(+0.33%)
Oct 07, 2020 25.78 26.31 25.78 26.26 5,514 +0.68(+2.67%)
Oct 06, 2020 25.78 25.97 25.58 25.58 3,029 -0.25(-0.96%)
Oct 05, 2020 24.75 25.83 24.75 25.83 6,083 +1.24(+5.05%)
Oct 02, 2020 25.00 25.00 24.55 24.59 16,724 -0.86(-3.39%)
Oct 01, 2020 25.20 25.45 25.20 25.45 2,302 +0.16(+0.64%)
Sep 30, 2020 25.19 25.33 25.19 25.29 2,216 +0.25(+1.01%)
Sep 29, 2020 25.10 25.10 24.96 25.03 1,377 +0.18(+0.72%)
Sep 28, 2020 24.95 24.95 24.61 24.85 58,620 +0.05(+0.20%)
Sep 25, 2020 24.20 24.80 24.20 24.80 3,475 +0.64(+2.66%)
Sep 24, 2020 24.27 24.46 23.93 24.16 8,332 -0.49(-1.98%)
Sep 23, 2020 25.18 25.29 24.65 24.65 5,848 -0.72(-2.84%)
Sep 22, 2020 25.44 25.44 24.86 25.37 10,110 -0.12(-0.48%)
Sep 21, 2020 26.66 26.66 25.21 25.49 15,878 -1.28(-4.78%)
Sep 18, 2020 26.60 26.83 26.34 26.77 18,787 +0.42(+1.59%)
Sep 17, 2020 25.41 26.35 25.39 26.35 23,813 +0.45(+1.74%)
Sep 16, 2020 25.83 26.01 25.79 25.90 11,397 +0.27(+1.05%)
Sep 15, 2020 25.52 25.78 25.50 25.63 20,516 +0.15(+0.57%)
Sep 14, 2020 24.67 25.55 24.67 25.49 40,066 +1.41(+5.87%)
Sep 11, 2020 24.20 24.38 24.06 24.07 11,620 +0.23(+0.98%)
Sep 10, 2020 23.79 24.40 23.79 23.84 11,966 +0.00(+0.00%)
Sep 09, 2020 23.36 23.89 23.36 23.84 16,703 +1.02(+4.46%)
Sep 08, 2020 22.89 23.02 22.82 22.82 8,962 -0.15(-0.65%)
Sep 04, 2020 23.33 23.33 22.09 22.97 9,773 -0.23(-1.01%)
Sep 03, 2020 24.12 24.17 23.20 23.20 16,444 -0.90(-3.74%)
Sep 02, 2020 24.00 24.11 23.78 24.11 6,443 +0.09(+0.37%)
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.