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, 2022 13.86 14.08 13.73 13.92 15,711 -0.16(-1.15%)
May 27, 2022 13.90 14.08 13.55 14.08 5,222 -0.01(-0.07%)
May 26, 2022 14.30 14.30 14.09 14.09 2,027 -0.02(-0.14%)
May 25, 2022 13.99 14.12 13.83 14.11 4,749 -0.04(-0.28%)
May 24, 2022 14.21 14.21 13.95 14.15 1,254 -0.21(-1.46%)
May 23, 2022 14.57 14.57 14.36 14.36 3,564 -0.25(-1.71%)
May 20, 2022 14.49 14.61 14.10 14.61 1,637 +0.30(+2.11%)
May 19, 2022 14.22 14.38 14.22 14.31 695 +0.08(+0.55%)
May 18, 2022 14.60 14.60 14.20 14.23 2,488 -0.62(-4.17%)
May 17, 2022 14.44 14.85 14.44 14.85 7,952 +0.51(+3.53%)
May 16, 2022 14.30 14.58 14.25 14.34 6,826 +0.01(+0.10%)
May 13, 2022 13.99 14.39 13.99 14.33 13,008 +0.80(+5.89%)
May 12, 2022 13.47 13.64 13.33 13.53 3,985 +0.44(+3.38%)
May 11, 2022 14.02 14.02 13.08 13.09 10,267 -1.21(-8.49%)
May 10, 2022 14.32 14.52 13.99 14.30 8,496 +0.56(+4.11%)
May 09, 2022 14.17 14.23 13.74 13.74 6,097 -1.01(-6.85%)
May 06, 2022 15.00 15.00 14.75 14.75 6,040 -0.51(-3.34%)
May 05, 2022 15.78 15.78 15.13 15.26 1,783 -0.83(-5.14%)
May 04, 2022 15.26 16.09 15.25 16.09 2,640 +0.07(+0.41%)
May 03, 2022 15.88 16.05 15.88 16.02 3,147 +0.01(+0.06%)
May 02, 2022 15.41 16.02 15.41 16.01 1,987 +0.53(+3.44%)
Apr 29, 2022 15.75 16.12 15.48 15.48 1,762 -0.34(-2.17%)
Apr 28, 2022 15.60 15.90 15.31 15.82 15,056 +0.07(+0.44%)
Apr 27, 2022 15.75 15.92 15.69 15.75 5,339 -0.06(-0.38%)
Apr 26, 2022 16.46 16.46 15.81 15.81 2,850 -0.76(-4.59%)
Apr 25, 2022 16.18 16.59 16.18 16.57 3,637 +0.13(+0.79%)
Apr 22, 2022 16.50 16.50 16.35 16.44 8,933 -0.18(-1.11%)
Apr 21, 2022 17.34 17.34 16.62 16.62 2,559 -0.59(-3.43%)
Apr 20, 2022 16.95 17.29 16.95 17.21 2,437 +0.10(+0.58%)
Apr 19, 2022 17.11 17.21 17.07 17.12 1,456 +0.28(+1.64%)
Apr 18, 2022 17.56 17.56 16.84 16.84 6,621 -0.77(-4.37%)
Apr 14, 2022 17.67 17.70 17.49 17.61 2,710 -0.31(-1.74%)
Apr 13, 2022 17.88 17.92 17.87 17.92 929 +0.48(+2.76%)
Apr 12, 2022 18.00 18.00 17.36 17.44 7,240 -0.11(-0.63%)
Apr 11, 2022 18.46 18.46 17.55 17.55 5,843 -1.05(-5.65%)
Apr 08, 2022 18.65 18.65 18.57 18.60 1,203 -0.15(-0.80%)
Apr 07, 2022 18.70 18.75 18.60 18.75 1,667 -0.08(-0.42%)
Apr 06, 2022 19.08 19.08 18.53 18.83 4,037 -0.45(-2.33%)
Apr 05, 2022 19.36 19.36 19.28 19.28 2,125 +0.14(+0.73%)
Apr 04, 2022 18.70 19.22 18.65 19.14 5,863 +1.14(+6.33%)
Mar 31, 2022 18.00 176 -0.13(-0.72%)
Mar 30, 2022 18.78 18.78 18.13 18.13 1,402 -0.44(-2.38%)
Mar 29, 2022 18.23 18.67 18.23 18.57 1,686 +0.65(+3.63%)
Mar 28, 2022 18.17 18.17 17.85 17.92 8,318 -0.12(-0.67%)
Mar 25, 2022 18.54 18.54 17.99 18.04 4,702 -0.12(-0.66%)
Mar 24, 2022 18.09 18.20 18.09 18.16 1,691 +0.03(+0.17%)
Mar 23, 2022 18.31 18.34 18.13 18.13 820 -0.20(-1.08%)
Mar 22, 2022 18.05 18.39 18.05 18.33 1,086 +0.10(+0.55%)
Mar 21, 2022 18.50 18.50 18.10 18.23 731 -0.26(-1.39%)
Mar 18, 2022 18.05 18.48 17.83 18.48 1,310 +0.34(+1.85%)
Mar 17, 2022 17.74 18.15 17.74 18.15 2,436 +0.89(+5.16%)
Mar 16, 2022 17.26 17.26 17.26 17.26 580 +0.59(+3.54%)
Mar 15, 2022 16.41 16.67 16.41 16.67 6,813 +0.26(+1.58%)
Mar 14, 2022 17.20 17.20 16.28 16.41 7,363 -1.19(-6.76%)
Mar 11, 2022 17.75 17.75 17.60 17.60 4,750 +0.02(+0.11%)
Mar 10, 2022 17.85 17.85 17.58 17.58 370 -0.42(-2.32%)
Mar 09, 2022 17.25 18.00 17.19 18.00 6,136 +0.50(+2.85%)
Mar 08, 2022 16.82 17.52 16.82 17.50 1,629 +0.52(+3.06%)
Mar 07, 2022 16.92 17.08 16.92 16.98 2,483 -0.03(-0.20%)
Mar 04, 2022 17.09 17.09 16.94 17.02 1,585 -0.41(-2.32%)
Mar 03, 2022 18.08 18.08 17.42 17.42 2,446 -0.81(-4.44%)
Mar 02, 2022 18.25 18.39 18.10 18.23 4,470 -0.13(-0.69%)
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.