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, 2015 28.48 28.48 27.57 27.84 38,974 -0.33(-1.19%)
Nov 27, 2015 28.16 28.26 28.03 28.17 24,366 +0.22(+0.78%)
Nov 25, 2015 27.57 27.95 27.95 27.95 46,456 +0.69(+2.52%)
Nov 24, 2015 27.37 27.37 26.81 27.27 17,088 -0.04(-0.13%)
Nov 23, 2015 26.78 27.45 26.73 27.30 30,196 +0.54(+2.03%)
Nov 20, 2015 26.75 26.91 26.57 26.76 11,966 +0.14(+0.54%)
Nov 19, 2015 27.52 27.52 26.46 26.62 14,301 -0.42(-1.54%)
Nov 18, 2015 26.67 27.03 26.49 27.03 10,869 +0.56(+2.12%)
Nov 17, 2015 26.75 26.83 26.17 26.47 20,867 +0.15(+0.58%)
Nov 16, 2015 26.40 26.70 25.80 26.32 24,441 -0.23(-0.85%)
Nov 13, 2015 26.42 26.83 25.78 26.54 15,280 +0.36(+1.38%)
Nov 12, 2015 26.87 26.87 26.18 26.18 17,050 -0.61(-2.26%)
Nov 11, 2015 27.57 27.64 26.79 26.79 29,964 -0.56(-2.05%)
Nov 10, 2015 27.14 27.36 26.99 27.35 26,504 +0.15(+0.57%)
Nov 09, 2015 27.00 27.23 26.72 27.19 25,980 +0.36(+1.35%)
Nov 06, 2015 27.30 27.30 26.34 26.83 37,360 +0.00(+0.00%)
Nov 05, 2015 27.35 27.35 26.47 26.83 28,094 -0.22(-0.80%)
Nov 04, 2015 27.21 27.21 26.49 27.05 37,337 +0.11(+0.40%)
Nov 03, 2015 26.90 27.00 25.88 26.94 89,612 +0.56(+2.12%)
Nov 02, 2015 25.42 26.38 25.02 26.38 58,556 +1.38(+5.53%)
Oct 30, 2015 25.50 25.50 24.79 25.00 24,606 -0.22(-0.86%)
Oct 29, 2015 25.96 26.05 25.19 25.21 32,280 -0.58(-2.24%)
Oct 28, 2015 25.51 25.79 24.64 25.79 54,429 +0.75(+3.00%)
Oct 27, 2015 24.73 25.04 24.50 25.04 32,642 +0.45(+1.84%)
Oct 26, 2015 24.79 24.86 24.11 24.59 18,485 +0.14(+0.55%)
Oct 23, 2015 24.18 24.50 24.02 24.46 29,447 +0.63(+2.66%)
Oct 22, 2015 24.10 24.25 23.42 23.82 26,155 +0.12(+0.50%)
Oct 21, 2015 23.99 24.33 23.18 23.70 53,074 -0.22(-0.91%)
Oct 20, 2015 24.76 24.77 23.75 23.92 71,762 -0.67(-2.72%)
Oct 19, 2015 24.59 25.19 23.75 24.59 119,935 +0.20(+0.82%)
Oct 16, 2015 24.68 24.76 24.09 24.39 235,134 -1.83(-6.97%)
Oct 15, 2015 23.37 26.22 23.15 26.22 149,008 +3.54(+15.58%)
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.