Loncar Cancer Immunotherapy ETF (NQ: CNCR )

18.36 USD +0.47 (+2.61%)
Official Closing Price Updated: 4:15 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 17.66 18.36 17.66 18.36 3,591 +0.47(+2.61%)
Jan 27, 2022 18.89 18.89 17.88 17.89 7,223 -0.79(-4.22%)
Jan 26, 2022 19.11 19.48 18.68 18.68 2,699 -0.68(-3.51%)
Jan 25, 2022 19.25 19.36 18.66 19.36 19,688 +0.16(+0.84%)
Jan 24, 2022 18.82 19.24 18.33 19.20 9,126 -0.12(-0.62%)
Jan 21, 2022 19.50 19.56 19.25 19.32 3,606 -0.18(-0.93%)
Jan 20, 2022 20.17 20.24 19.50 19.50 3,960 -0.30(-1.52%)
Jan 19, 2022 20.12 20.41 19.80 19.80 2,977 -0.17(-0.87%)
Jan 18, 2022 20.57 20.57 19.98 19.98 105,769 -0.42(-2.08%)
Jan 14, 2022 20.40 0 -0.52(-2.46%)
Jan 13, 2022 21.35 21.39 20.69 20.92 5,340 -0.66(-3.08%)
Jan 12, 2022 21.42 21.63 21.35 21.58 1,895 -0.26(-1.19%)
Jan 11, 2022 21.68 22.09 21.67 21.84 12,709 +0.33(+1.54%)
Jan 10, 2022 21.43 21.55 21.17 21.51 4,740 -0.36(-1.66%)
Jan 07, 2022 22.00 22.00 21.87 21.87 1,148 -0.27(-1.23%)
Jan 06, 2022 22.14 22.22 21.88 22.14 5,175 -0.24(-1.09%)
Jan 05, 2022 23.15 23.15 22.39 22.39 2,069 -0.94(-4.03%)
Jan 04, 2022 23.87 23.87 23.12 23.33 8,329 -0.82(-3.39%)
Jan 03, 2022 24.15 24.20 23.63 24.15 4,816 +0.35(+1.47%)
Dec 31, 2021 24.20 24.50 23.73 23.80 16,838 -0.54(-2.21%)
Dec 30, 2021 23.80 24.59 23.80 24.34 9,099 +0.44(+1.84%)
Dec 29, 2021 25.02 25.02 23.78 23.90 5,596 -2.26(-8.64%)
Dec 28, 2021 25.34 26.64 25.34 26.16 2,802 +0.05(+0.21%)
Dec 27, 2021 26.44 26.44 26.01 26.11 3,036 -0.55(-2.08%)
Dec 23, 2021 25.93 26.66 25.93 26.66 3,940 +0.52(+1.99%)
Dec 22, 2021 25.65 26.15 25.65 26.14 7,275 +0.43(+1.67%)
Dec 21, 2021 25.71 25.73 25.63 25.71 3,018 -0.01(-0.04%)
Dec 20, 2021 24.81 25.82 24.81 25.72 7,106 +0.13(+0.49%)
Dec 17, 2021 25.03 25.59 25.03 25.59 2,739 +0.80(+3.25%)
Dec 16, 2021 25.12 25.59 24.79 24.79 5,591 -0.14(-0.58%)
Dec 15, 2021 24.64 25.00 24.00 24.93 20,270 +0.14(+0.55%)
Dec 14, 2021 25.10 25.10 24.69 24.80 9,923 -0.48(-1.91%)
Dec 13, 2021 25.70 25.70 25.28 25.28 3,650 -0.50(-1.95%)
Dec 10, 2021 26.35 26.36 25.73 25.78 1,628 -0.55(-2.10%)
Dec 09, 2021 27.18 27.18 26.33 26.33 769 -0.81(-2.99%)
Dec 08, 2021 26.52 27.20 26.52 27.15 2,339 +0.59(+2.21%)
Dec 07, 2021 26.39 26.91 26.39 26.56 5,200 +1.07(+4.20%)
Dec 06, 2021 25.39 25.49 25.09 25.49 1,350 +0.03(+0.12%)
Dec 03, 2021 25.65 25.65 25.46 25.46 1,016 -1.28(-4.78%)
Dec 02, 2021 26.43 26.74 26.07 26.74 1,409 -0.10(-0.38%)
Dec 01, 2021 27.25 27.27 26.84 26.84 1,888 +0.06(+0.23%)
Nov 30, 2021 26.61 26.78 26.88 26.78 1,497 -0.10(-0.37%)
Nov 29, 2021 27.20 27.20 26.88 26.88 11,477 -0.25(-0.90%)
Nov 26, 2021 27.29 27.61 27.09 27.12 1,798 -0.00(-0.00%)
Nov 24, 2021 27.24 27.24 27.13 27.13 514 -0.19(-0.71%)
Nov 23, 2021 27.47 27.47 26.86 27.32 7,069 -0.53(-1.90%)
Nov 22, 2021 28.05 28.05 27.75 27.85 6,989 -0.47(-1.64%)
Nov 19, 2021 28.33 28.33 28.32 28.32 508 -0.02(-0.09%)
Nov 18, 2021 28.34 28.34 28.30 28.34 3,834 -0.32(-1.12%)
Nov 16, 2021 28.66 28.66 28.66 188 +0.10(+0.35%)
Nov 15, 2021 28.56 28.57 28.56 28.56 1,377 +0.04(+0.14%)
Nov 12, 2021 28.60 28.60 28.52 28.52 1,742 -0.43(-1.49%)
Nov 11, 2021 28.87 28.95 28.86 28.95 1,772 -0.52(-1.76%)
Nov 09, 2021 29.29 29.62 29.29 29.47 4,294 -0.24(-0.81%)
Nov 08, 2021 29.68 29.73 29.52 29.71 2,040 +0.12(+0.40%)
Nov 05, 2021 30.11 30.11 29.42 29.59 45,176 -0.64(-2.11%)
Nov 04, 2021 30.43 30.43 30.18 30.23 1,911 -0.26(-0.86%)
Nov 03, 2021 29.84 30.49 29.84 30.49 1,425 +0.52(+1.72%)
Nov 02, 2021 29.55 29.97 29.55 29.97 606 +0.27(+0.92%)
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.