Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

17.66 +0.46 (+2.66%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 17.54 17.66 17.54 17.66 685 +0.46(+2.66%)
Aug 11, 2022 17.77 17.85 17.18 17.20 3,079 -0.36(-2.05%)
Aug 10, 2022 17.47 17.60 17.34 17.56 4,011 +0.43(+2.51%)
Aug 09, 2022 17.45 17.45 17.02 17.13 6,771 -0.29(-1.66%)
Aug 08, 2022 17.36 17.77 17.17 17.42 26,886 +0.17(+0.99%)
Aug 05, 2022 16.57 17.25 16.57 17.25 2,592 +0.44(+2.62%)
Aug 04, 2022 16.40 16.81 16.40 16.81 3,253 +0.40(+2.44%)
Aug 03, 2022 16.06 16.59 16.06 16.41 599 +0.52(+3.27%)
Aug 02, 2022 15.44 15.94 15.44 15.89 1,967 +0.48(+3.11%)
Aug 01, 2022 15.76 15.79 15.39 15.41 5,615 -0.59(-3.69%)
Jul 29, 2022 16.00 16.00 15.91 16.00 4,242 -0.34(-2.08%)
Jul 28, 2022 16.03 16.34 15.93 16.34 2,581 -0.17(-1.00%)
Jul 27, 2022 16.18 16.51 16.18 16.51 3,442 +0.18(+1.10%)
Jul 26, 2022 16.19 16.57 16.19 16.32 4,440 -0.03(-0.15%)
Jul 25, 2022 16.21 16.45 16.21 16.35 1,466 +0.09(+0.52%)
Jul 22, 2022 16.41 16.41 16.27 16.27 345 -0.61(-3.59%)
Jul 21, 2022 16.90 16.91 16.79 16.87 2,295 -0.07(-0.40%)
Jul 20, 2022 17.00 17.05 16.90 16.94 1,978 +0.26(+1.55%)
Jul 19, 2022 16.41 16.68 16.38 16.68 3,542 +0.62(+3.84%)
Jul 18, 2022 16.77 16.77 16.07 16.07 1,623 -0.49(-2.99%)
Jul 15, 2022 16.47 16.56 16.35 16.56 1,119 +0.14(+0.85%)
Jul 14, 2022 16.56 16.56 16.29 16.42 78,314 -0.29(-1.72%)
Jul 13, 2022 15.90 16.82 15.88 16.71 4,483 +0.29(+1.78%)
Jul 12, 2022 16.15 16.48 15.80 16.41 2,060 +0.14(+0.89%)
Jul 11, 2022 16.45 16.58 16.22 16.27 11,606 -0.73(-4.29%)
Jul 08, 2022 16.90 17.00 16.82 17.00 5,058 +0.08(+0.47%)
Jul 07, 2022 16.56 17.04 16.56 16.92 12,023 +0.49(+2.98%)
Jul 06, 2022 16.55 16.69 16.30 16.43 10,228 +0.15(+0.92%)
Jul 05, 2022 15.43 16.28 15.43 16.28 12,564 +0.78(+5.04%)
Jul 01, 2022 15.16 15.50 15.16 15.50 7,319 +0.31(+2.02%)
Jun 30, 2022 14.66 15.29 14.66 15.19 3,547 +0.08(+0.52%)
Jun 29, 2022 15.02 15.16 15.00 15.11 11,642 -0.01(-0.07%)
Jun 28, 2022 15.45 15.50 15.00 15.12 3,003 -0.51(-3.24%)
Jun 27, 2022 15.74 15.75 15.35 15.63 9,800 -0.04(-0.27%)
Jun 24, 2022 15.86 15.86 15.39 15.67 7,612 +0.23(+1.50%)
Jun 23, 2022 14.74 15.44 14.74 15.44 1,790 +0.78(+5.32%)
Jun 22, 2022 14.79 14.87 14.66 14.66 1,190 +0.16(+1.10%)
Jun 21, 2022 14.16 14.62 14.16 14.50 2,691 +0.59(+4.20%)
Jun 17, 2022 13.79 14.06 13.79 13.91 1,213 +0.84(+6.47%)
Jun 16, 2022 12.97 13.07 12.84 13.07 2,432 -0.36(-2.64%)
Jun 15, 2022 13.34 13.43 13.10 13.43 11,773 +0.43(+3.30%)
Jun 14, 2022 12.86 13.00 12.86 13.00 575 +0.08(+0.59%)
Jun 13, 2022 13.24 13.30 12.76 12.92 106,966 -0.83(-6.06%)
Jun 10, 2022 14.33 14.33 13.75 13.75 1,571 -0.77(-5.28%)
Jun 09, 2022 14.93 14.93 14.52 14.52 7,077 -0.54(-3.55%)
Jun 08, 2022 14.88 15.30 14.88 15.05 11,776 +0.06(+0.43%)
Jun 07, 2022 14.01 14.99 14.01 14.99 2,066 +0.90(+6.41%)
Jun 06, 2022 14.29 14.30 13.93 14.09 3,480 -0.19(-1.36%)
Jun 03, 2022 13.85 14.28 13.85 14.28 3,017 +0.40(+2.92%)
Jun 02, 2022 13.64 13.93 13.64 13.88 912 +0.12(+0.91%)
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.