Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

14.15 -0.21 (-1.46%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.30 20.73 20.30 20.66 12,463 +0.51(+2.55%)
Jan 30, 2019 19.92 20.19 19.81 20.15 5,068 +0.25(+1.28%)
Jan 29, 2019 19.86 19.93 19.81 19.90 3,924 +0.08(+0.38%)
Jan 28, 2019 20.25 20.25 19.80 19.82 10,356 -0.52(-2.58%)
Jan 25, 2019 20.16 20.34 19.93 20.34 5,900 +0.45(+2.29%)
Jan 24, 2019 20.00 20.00 19.78 19.89 12,294 -0.06(-0.32%)
Jan 23, 2019 20.23 20.27 19.78 19.95 12,319 -0.22(-1.11%)
Jan 22, 2019 20.81 20.81 20.14 20.18 11,567 -0.66(-3.16%)
Jan 18, 2019 20.84 20.93 20.68 20.84 8,500 -0.05(-0.26%)
Jan 17, 2019 20.72 20.97 20.72 20.89 7,964 -0.04(-0.19%)
Jan 16, 2019 20.97 21.20 20.85 20.93 11,502 -0.01(-0.05%)
Jan 15, 2019 20.54 20.95 20.54 20.94 4,256 +0.38(+1.85%)
Jan 14, 2019 20.78 20.80 20.50 20.56 5,428 -0.48(-2.28%)
Jan 11, 2019 21.02 21.15 20.98 21.04 2,400 +0.02(+0.08%)
Jan 10, 2019 20.70 21.02 20.47 21.02 17,504 +0.30(+1.43%)
Jan 09, 2019 20.80 20.89 20.73 20.73 11,550 +0.02(+0.08%)
Jan 08, 2019 20.81 20.81 20.11 20.71 15,914 +0.51(+2.52%)
Jan 07, 2019 19.70 20.32 19.70 20.20 159,869 +0.73(+3.75%)
Jan 04, 2019 18.94 19.51 18.91 19.47 4,100 +1.00(+5.41%)
Jan 03, 2019 18.90 18.90 18.40 18.47 3,850 -0.51(-2.69%)
Jan 02, 2019 18.66 19.03 18.63 18.98 2,578 +0.11(+0.58%)
Dec 31, 2018 18.51 18.88 18.50 18.87 63,600 +0.50(+2.72%)
Dec 28, 2018 18.18 18.74 18.16 18.37 33,400 +0.21(+1.16%)
Dec 27, 2018 17.83 18.16 17.53 18.16 52,921 +0.12(+0.67%)
Dec 26, 2018 17.40 18.05 17.24 18.04 29,233 +0.67(+3.86%)
Dec 24, 2018 17.05 17.37 16.87 17.37 15,300 +0.16(+0.93%)
Dec 21, 2018 17.94 18.00 17.16 17.21 19,100 -0.66(-3.69%)
Dec 20, 2018 18.35 18.50 17.75 17.87 44,927 -0.60(-3.25%)
Dec 19, 2018 19.05 19.36 18.21 18.47 33,878 -0.61(-3.17%)
Dec 18, 2018 19.95 19.95 18.85 19.08 22,936 -0.42(-2.18%)
Dec 17, 2018 20.03 20.27 19.44 19.50 14,217 -0.73(-3.58%)
Dec 14, 2018 20.45 20.55 20.23 20.23 9,200 -0.45(-2.20%)
Dec 13, 2018 21.10 21.10 20.61 20.68 11,592 -0.32(-1.53%)
Dec 12, 2018 21.00 21.33 21.00 21.00 8,441 +0.21(+1.02%)
Dec 11, 2018 20.88 20.99 20.53 20.79 14,428 -0.01(-0.05%)
Dec 10, 2018 20.69 20.80 20.21 20.80 27,527 +0.14(+0.67%)
Dec 07, 2018 20.94 20.94 20.63 20.66 6,500 -0.28(-1.34%)
Dec 06, 2018 20.53 21.01 20.53 20.94 9,121 -0.19(-0.90%)
Dec 04, 2018 21.99 22.30 21.13 21.13 23,500 -0.80(-3.65%)
Dec 03, 2018 21.59 21.93 21.59 21.93 12,209 +0.47(+2.19%)
Nov 30, 2018 21.22 21.52 21.22 21.46 8,900 +0.32(+1.51%)
Nov 29, 2018 21.13 21.44 21.13 21.14 9,648 +0.04(+0.19%)
Nov 28, 2018 20.67 21.10 20.56 21.10 8,721 +0.54(+2.63%)
Nov 27, 2018 20.78 20.78 20.55 20.56 5,500 -0.24(-1.15%)
Nov 26, 2018 20.63 20.99 20.58 20.80 12,990 +0.12(+0.60%)
Nov 23, 2018 20.50 20.76 20.50 20.68 2,600 +0.30(+1.50%)
Nov 21, 2018 20.37 20.37 20.37 0 +0.24(+1.17%)
Nov 20, 2018 20.01 20.50 19.88 20.13 117,886 -0.27(-1.32%)
Nov 19, 2018 20.74 20.81 20.24 20.40 13,245 -0.57(-2.71%)
Nov 16, 2018 20.48 21.01 20.45 20.97 11,300 +0.27(+1.31%)
Nov 15, 2018 20.08 20.70 20.08 20.70 4,977 +0.32(+1.58%)
Nov 14, 2018 20.51 20.53 20.16 20.38 8,729 -0.21(-1.03%)
Nov 13, 2018 20.51 20.81 20.51 20.59 9,803 +0.01(+0.05%)
Nov 12, 2018 20.79 20.89 20.40 20.58 9,573 -0.44(-2.09%)
Nov 09, 2018 21.50 21.50 20.90 21.02 8,300 -0.60(-2.78%)
Nov 08, 2018 21.69 21.80 21.62 21.62 11,939 +0.09(+0.44%)
Nov 07, 2018 21.06 21.71 21.06 21.53 24,910 +0.64(+3.05%)
Nov 06, 2018 20.92 21.17 20.88 20.89 9,753 -0.20(-0.92%)
Nov 05, 2018 21.11 21.18 20.81 21.09 8,099 +0.01(+0.05%)
Nov 02, 2018 21.03 21.50 21.01 21.07 12,100 +0.12(+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.