Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

14.08 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.03 20.77 20.03 20.73 11,010 +0.46(+2.27%)
Jan 28, 2016 20.70 20.78 20.26 20.27 15,005 -0.77(-3.66%)
Jan 27, 2016 22.08 22.08 21.00 21.04 8,843 -1.01(-4.58%)
Jan 26, 2016 21.87 22.20 21.43 22.05 6,896 -0.18(-0.81%)
Jan 25, 2016 22.40 22.71 22.23 22.23 25,059 -0.03(-0.13%)
Jan 22, 2016 23.89 23.89 22.04 22.26 27,960 +0.41(+1.88%)
Jan 21, 2016 21.89 22.55 21.74 21.85 7,871 -0.12(-0.57%)
Jan 20, 2016 20.06 22.26 20.06 21.97 30,252 +0.69(+3.27%)
Jan 19, 2016 21.90 22.31 20.80 21.28 17,950 -0.59(-2.72%)
Jan 15, 2016 21.18 21.87 21.87 21.87 24,200 -0.50(-2.22%)
Jan 14, 2016 22.06 22.66 20.98 22.37 25,872 +0.66(+3.06%)
Jan 13, 2016 23.72 23.76 21.68 21.70 25,840 -1.73(-7.36%)
Jan 12, 2016 23.51 24.21 22.65 23.43 21,264 +0.43(+1.87%)
Jan 11, 2016 24.30 24.43 22.45 23.00 39,286 -1.32(-5.43%)
Jan 08, 2016 26.18 26.18 24.26 24.32 32,069 -0.42(-1.70%)
Jan 07, 2016 25.94 25.94 24.74 24.74 28,094 -1.51(-5.76%)
Jan 06, 2016 27.11 27.11 26.01 26.25 20,335 -1.11(-4.05%)
Jan 05, 2016 27.71 27.73 27.18 27.36 10,174 -0.14(-0.50%)
Jan 04, 2016 28.56 28.56 27.30 27.50 22,436 -1.06(-3.71%)
Dec 31, 2015 28.96 28.56 28.56 28.56 7,900 -0.45(-1.55%)
Dec 30, 2015 29.16 29.16 28.77 29.01 3,171 +0.09(+0.31%)
Dec 29, 2015 28.49 28.98 28.49 28.92 15,715 +0.49(+1.72%)
Dec 28, 2015 29.64 29.64 28.35 28.43 10,436 -0.69(-2.36%)
Dec 24, 2015 29.45 29.12 29.12 29.12 7,800 +0.24(+0.83%)
Dec 23, 2015 28.52 29.02 28.36 28.88 11,563 +0.62(+2.18%)
Dec 22, 2015 28.48 28.50 28.14 28.26 5,371 -0.10(-0.35%)
Dec 21, 2015 28.83 28.83 28.00 28.36 6,806 +0.12(+0.43%)
Dec 18, 2015 28.35 28.55 28.19 28.24 15,878 -0.01(-0.04%)
Dec 17, 2015 29.01 29.25 28.10 28.25 28,776 -0.52(-1.82%)
Dec 16, 2015 27.94 28.84 27.90 28.77 26,469 +1.21(+4.41%)
Dec 15, 2015 27.65 27.65 27.16 27.56 11,188 +0.61(+2.26%)
Dec 14, 2015 27.50 27.50 26.68 26.95 14,258 -0.57(-2.07%)
Dec 11, 2015 28.09 28.23 27.49 27.52 29,519 -0.86(-3.04%)
Dec 10, 2015 27.97 28.52 27.97 28.38 27,687 +0.29(+1.04%)
Dec 09, 2015 29.14 29.14 27.89 28.09 35,218 -1.01(-3.47%)
Dec 08, 2015 28.90 29.24 28.39 29.10 11,924 +0.25(+0.87%)
Dec 07, 2015 30.45 30.45 28.74 28.85 24,824 -1.30(-4.31%)
Dec 04, 2015 29.75 30.20 29.53 30.15 14,186 +0.47(+1.58%)
Dec 03, 2015 30.57 30.79 29.42 29.68 15,766 -0.88(-2.88%)
Dec 02, 2015 31.09 31.16 30.52 30.56 20,110 -0.07(-0.23%)
Dec 01, 2015 31.23 31.23 30.23 30.63 26,198 -0.16(-0.52%)
Nov 30, 2015 31.50 31.50 30.50 30.79 35,236 -0.37(-1.19%)
Nov 27, 2015 31.15 31.26 31.00 31.16 22,029 +0.24(+0.78%)
Nov 25, 2015 30.49 30.92 30.92 30.92 42,000 +0.76(+2.52%)
Nov 24, 2015 30.27 30.27 29.66 30.16 15,449 -0.04(-0.13%)
Nov 23, 2015 29.62 30.36 29.57 30.20 27,300 +0.60(+2.03%)
Nov 20, 2015 29.58 29.77 29.39 29.60 10,819 +0.16(+0.54%)
Nov 19, 2015 30.44 30.44 29.26 29.44 12,930 -0.46(-1.54%)
Nov 18, 2015 29.50 29.90 29.30 29.90 9,827 +0.62(+2.12%)
Nov 17, 2015 29.59 29.68 28.95 29.28 18,866 +0.17(+0.58%)
Nov 16, 2015 29.20 29.53 28.54 29.11 22,097 -0.25(-0.85%)
Nov 13, 2015 29.22 29.68 28.52 29.36 13,815 +0.40(+1.38%)
Nov 12, 2015 29.72 29.72 28.96 28.96 15,415 -0.67(-2.26%)
Nov 11, 2015 30.50 30.57 29.63 29.63 27,090 -0.62(-2.05%)
Nov 10, 2015 30.02 30.26 29.85 30.25 23,962 +0.17(+0.57%)
Nov 09, 2015 29.86 30.12 29.56 30.08 23,488 +0.40(+1.35%)
Nov 06, 2015 30.20 30.20 29.14 29.68 33,777 +0.00(+0.00%)
Nov 05, 2015 30.25 30.25 29.28 29.68 25,400 -0.24(-0.80%)
Nov 04, 2015 30.10 30.10 29.30 29.92 33,756 +0.12(+0.40%)
Nov 03, 2015 29.75 29.87 28.63 29.80 81,017 +0.62(+2.12%)
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.