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 (%)
Jan 31, 2018 26.25 26.38 25.78 25.90 27,123 -0.58(-2.19%)
Jan 30, 2018 26.69 26.84 26.22 26.48 31,539 -0.24(-0.89%)
Jan 29, 2018 26.57 26.87 26.53 26.72 72,016 +0.20(+0.76%)
Jan 26, 2018 26.42 26.64 26.37 26.52 30,177 +0.14(+0.54%)
Jan 25, 2018 25.97 26.45 25.89 26.38 40,277 +0.51(+1.98%)
Jan 24, 2018 26.51 26.60 25.60 25.87 50,554 -0.56(-2.13%)
Jan 23, 2018 25.78 26.43 25.78 26.43 50,278 +0.66(+2.57%)
Jan 22, 2018 25.18 25.77 24.88 25.76 51,541 +1.31(+5.35%)
Jan 19, 2018 24.16 24.51 23.99 24.46 14,763 +0.46(+1.90%)
Jan 18, 2018 23.95 24.09 23.81 24.00 12,860 +0.10(+0.42%)
Jan 17, 2018 23.55 24.02 23.55 23.90 30,065 +0.86(+3.72%)
Jan 16, 2018 23.83 23.91 22.97 23.04 26,460 -0.62(-2.62%)
Jan 12, 2018 23.66 23.66 23.66 0 +0.57(+2.47%)
Jan 11, 2018 22.94 23.20 22.92 23.09 8,645 +0.07(+0.28%)
Jan 10, 2018 22.76 23.03 22.65 23.03 13,846 +0.10(+0.44%)
Jan 09, 2018 22.70 22.98 22.57 22.93 10,489 +0.22(+0.97%)
Jan 08, 2018 23.04 23.04 22.25 22.71 19,454 -0.21(-0.92%)
Jan 05, 2018 22.95 23.05 22.79 22.92 14,877 -0.08(-0.36%)
Jan 04, 2018 22.87 23.00 22.45 23.00 19,758 +0.13(+0.56%)
Jan 03, 2018 22.63 22.87 22.47 22.87 20,614 +0.33(+1.47%)
Jan 02, 2018 22.25 22.62 22.05 22.54 17,951 +0.65(+2.96%)
Dec 29, 2017 21.89 21.89 21.89 0 -0.06(-0.26%)
Dec 28, 2017 22.11 22.11 21.81 21.95 20,055 +0.06(+0.30%)
Dec 27, 2017 22.09 22.12 21.88 21.89 15,512 +0.01(+0.04%)
Dec 26, 2017 22.10 22.10 21.87 21.88 9,629 -0.05(-0.23%)
Dec 22, 2017 22.22 22.22 21.82 21.93 13,028 -0.14(-0.64%)
Dec 21, 2017 22.04 22.13 21.85 22.07 12,675 +0.19(+0.87%)
Dec 20, 2017 21.90 21.92 21.80 21.88 13,140 +0.01(+0.04%)
Dec 19, 2017 22.21 22.21 21.87 21.87 7,810 -0.19(-0.86%)
Dec 18, 2017 21.97 22.10 21.91 22.06 11,142 +0.14(+0.62%)
Dec 15, 2017 21.82 21.92 21.73 21.92 7,009 +0.08(+0.35%)
Dec 14, 2017 22.31 22.35 21.72 21.85 9,491 -0.42(-1.89%)
Dec 13, 2017 21.89 22.35 21.89 22.27 7,581 +0.42(+1.91%)
Dec 12, 2017 22.50 22.50 21.83 21.85 11,412 -0.51(-2.26%)
Dec 11, 2017 22.80 22.80 22.32 22.36 21,315 -0.13(-0.57%)
Dec 08, 2017 22.23 22.49 22.23 22.49 7,072 +0.45(+2.06%)
Dec 07, 2017 21.60 22.06 21.60 22.03 16,301 +0.37(+1.72%)
Dec 06, 2017 21.95 22.01 21.38 21.66 18,460 -0.44(-1.97%)
Dec 05, 2017 22.24 22.46 22.09 22.10 9,773 -0.15(-0.69%)
Dec 04, 2017 22.67 22.72 22.22 22.25 17,177 -0.33(-1.45%)
Dec 01, 2017 22.60 22.46 22.58 26,712 -0.02(-0.08%)
Nov 30, 2017 22.30 22.69 22.30 22.60 11,845 +0.31(+1.38%)
Nov 29, 2017 22.70 22.81 22.29 22.29 16,505 -0.21(-0.93%)
Nov 28, 2017 22.67 22.67 22.10 22.50 77,664 -0.08(-0.36%)
Nov 27, 2017 22.84 22.84 22.49 22.58 15,580 -0.12(-0.53%)
Nov 24, 2017 22.94 22.94 22.60 22.70 15,184 +0.04(+0.17%)
Nov 22, 2017 22.49 22.70 22.37 22.66 9,781 +0.34(+1.50%)
Nov 21, 2017 22.30 22.49 22.30 22.32 11,818 +0.03(+0.12%)
Nov 20, 2017 22.46 22.66 22.18 22.30 10,340 -0.05(-0.24%)
Nov 17, 2017 22.21 22.45 22.17 22.35 12,087 +0.18(+0.82%)
Nov 16, 2017 21.73 22.34 21.73 22.17 29,235 +0.39(+1.80%)
Nov 15, 2017 21.31 21.87 21.18 21.78 19,964 +0.37(+1.72%)
Nov 14, 2017 21.82 21.82 20.99 21.41 230,087 -0.47(-2.15%)
Nov 13, 2017 22.45 22.45 21.86 21.88 24,769 -0.57(-2.55%)
Nov 10, 2017 22.20 22.51 22.09 22.45 12,886 +0.31(+1.39%)
Nov 09, 2017 22.39 22.48 21.95 22.14 24,029 -0.32(-1.41%)
Nov 08, 2017 22.44 22.60 22.27 22.46 14,998 -0.07(-0.32%)
Nov 07, 2017 23.41 23.41 22.50 22.53 19,989 -0.95(-4.06%)
Nov 06, 2017 23.67 23.69 23.48 23.48 8,724 +0.00(+0.00%)
Nov 03, 2017 23.13 23.65 23.13 23.48 13,036 +0.45(+1.97%)
Nov 02, 2017 22.81 23.13 22.63 23.03 46,582 +0.24(+1.07%)
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.