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 (%)
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%)
Nov 01, 2017 23.59 23.64 22.79 22.79 23,179 -0.54(-2.30%)
Oct 31, 2017 23.68 23.68 23.21 23.32 16,334 -0.17(-0.73%)
Oct 30, 2017 23.11 23.57 23.11 23.49 23,195 +0.44(+1.93%)
Oct 27, 2017 22.33 23.08 22.27 23.05 39,681 +0.59(+2.62%)
Oct 26, 2017 22.79 22.83 22.45 22.46 16,788 -0.38(-1.67%)
Oct 25, 2017 23.02 23.10 22.63 22.84 22,126 -0.08(-0.35%)
Oct 24, 2017 23.20 23.25 22.89 22.92 26,193 -0.34(-1.48%)
Oct 23, 2017 23.92 23.92 23.25 23.27 32,514 -0.47(-1.99%)
Oct 20, 2017 23.99 23.99 23.55 23.74 19,303 -0.02(-0.08%)
Oct 19, 2017 23.71 23.81 23.47 23.76 26,534 -0.09(-0.38%)
Oct 18, 2017 24.14 24.17 23.72 23.85 28,908 -0.17(-0.72%)
Oct 17, 2017 24.24 24.37 23.91 24.02 21,382 -0.34(-1.38%)
Oct 16, 2017 24.45 24.79 24.00 24.36 62,482 +0.04(+0.15%)
Oct 13, 2017 24.76 24.92 24.30 24.32 34,622 -0.31(-1.27%)
Oct 12, 2017 24.91 24.95 24.52 24.63 16,507 -0.29(-1.15%)
Oct 11, 2017 25.23 25.23 24.84 24.92 18,006 -0.31(-1.22%)
Oct 10, 2017 25.24 25.24 25.02 25.23 10,513 +0.07(+0.29%)
Oct 09, 2017 25.21 25.24 25.03 25.15 10,257 +0.02(+0.07%)
Oct 06, 2017 25.74 25.74 25.13 25.14 29,168 -0.59(-2.29%)
Oct 05, 2017 26.01 26.01 25.46 25.73 38,041 -0.15(-0.60%)
Oct 04, 2017 25.33 26.04 25.33 25.88 31,360 +0.64(+2.52%)
Oct 03, 2017 25.42 25.42 24.86 25.25 14,081 +0.08(+0.31%)
Oct 02, 2017 24.75 25.32 24.75 25.17 23,534 +0.61(+2.49%)
Sep 29, 2017 24.35 24.61 24.35 24.56 15,631 +0.08(+0.33%)
Sep 28, 2017 24.29 24.60 24.17 24.47 45,404 +0.22(+0.90%)
Sep 27, 2017 24.36 24.26 13,438 +0.56(+2.37%)
Sep 26, 2017 24.12 24.12 23.53 23.69 17,718 -0.29(-1.21%)
Sep 25, 2017 23.56 24.06 23.56 23.98 19,853 +0.22(+0.92%)
Sep 22, 2017 23.48 23.82 23.44 23.77 18,195 +0.15(+0.65%)
Sep 21, 2017 23.85 24.00 23.61 23.61 11,134 -0.31(-1.29%)
Sep 20, 2017 24.17 24.19 23.92 23.92 11,276 -0.26(-1.08%)
Sep 19, 2017 24.34 24.36 24.05 24.18 13,551 -0.02(-0.08%)
Sep 18, 2017 24.31 24.44 24.17 24.20 16,958 -0.05(-0.19%)
Sep 15, 2017 23.98 24.25 23.81 24.25 11,104 +0.44(+1.84%)
Sep 14, 2017 23.95 24.14 23.78 23.81 13,068 -0.08(-0.32%)
Sep 13, 2017 23.59 23.96 23.56 23.88 17,007 +0.25(+1.06%)
Sep 12, 2017 23.90 24.04 23.46 23.63 24,447 -0.44(-1.83%)
Sep 11, 2017 24.53 24.53 23.91 24.07 33,008 +0.04(+0.15%)
Sep 08, 2017 24.02 24.10 23.87 24.04 16,297 +0.15(+0.61%)
Sep 07, 2017 23.67 23.94 23.37 23.89 38,391 +0.56(+2.40%)
Sep 06, 2017 23.61 23.62 23.19 23.33 14,515 -0.05(-0.19%)
Sep 05, 2017 23.40 23.47 22.96 23.38 28,749 -0.08(-0.34%)
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.