Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

15.63 -0.04 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.61 19.72 19.36 19.36 14,400 -0.55(-2.74%)
May 30, 2019 20.09 20.11 19.83 19.91 6,919 -0.13(-0.65%)
May 29, 2019 20.04 20.04 19.92 20.04 1,956 -0.24(-1.20%)
May 28, 2019 20.79 20.79 20.28 20.28 7,031 -0.32(-1.53%)
May 24, 2019 20.51 20.70 20.51 20.60 5,000 +0.16(+0.77%)
May 23, 2019 20.37 20.44 20.26 20.44 5,431 -0.22(-1.09%)
May 22, 2019 20.70 20.76 20.53 20.67 4,395 -0.04(-0.19%)
May 21, 2019 20.39 20.71 20.38 20.71 7,265 +0.48(+2.38%)
May 20, 2019 20.25 20.29 20.16 20.23 3,389 -0.19(-0.93%)
May 17, 2019 20.27 20.45 20.25 20.41 5,800 -0.12(-0.56%)
May 16, 2019 20.48 20.74 20.48 20.53 14,141 +0.64(+3.22%)
May 15, 2019 19.62 19.94 19.62 19.89 3,385 +0.01(+0.07%)
May 14, 2019 19.60 20.00 19.60 19.88 10,554 +0.32(+1.62%)
May 13, 2019 20.25 20.25 19.56 19.56 18,355 -1.04(-5.05%)
May 10, 2019 20.46 20.60 20.36 20.60 7,800 +0.21(+1.04%)
May 09, 2019 20.31 20.43 19.93 20.39 3,266 -0.11(-0.55%)
May 08, 2019 20.59 20.71 20.50 20.50 5,461 +0.06(+0.28%)
May 07, 2019 20.94 20.98 20.44 20.44 17,419 -0.63(-2.97%)
May 06, 2019 20.35 21.07 20.35 21.07 15,316 +0.17(+0.81%)
May 03, 2019 20.66 20.90 20.64 20.90 11,900 +0.35(+1.70%)
May 02, 2019 20.34 20.55 20.21 20.55 7,500 +0.07(+0.34%)
May 01, 2019 20.46 20.50 20.45 20.48 3,024 -0.00(-0.00%)
Apr 30, 2019 20.64 20.64 20.33 20.48 6,365 -0.23(-1.12%)
Apr 29, 2019 20.62 20.87 20.62 20.71 2,178 +0.16(+0.77%)
Apr 26, 2019 20.55 20.55 20.29 20.55 10,000 +0.09(+0.43%)
Apr 25, 2019 20.10 20.48 20.08 20.47 11,798 +0.31(+1.52%)
Apr 24, 2019 19.99 20.31 19.99 20.16 2,688 -0.14(-0.71%)
Apr 23, 2019 19.84 20.38 19.84 20.30 10,102 +0.47(+2.36%)
Apr 22, 2019 19.79 19.96 19.72 19.84 12,365 -0.01(-0.05%)
Apr 18, 2019 20.27 20.27 19.53 19.84 23,200 -0.21(-1.06%)
Apr 17, 2019 20.75 20.75 19.94 20.06 19,473 -0.80(-3.83%)
Apr 16, 2019 21.05 21.10 20.86 20.86 2,572 -0.16(-0.78%)
Apr 15, 2019 21.05 21.11 20.90 21.02 4,421 -0.05(-0.24%)
Apr 12, 2019 21.39 21.43 21.01 21.07 11,400 -0.29(-1.35%)
Apr 11, 2019 21.84 21.85 21.35 21.36 14,070 -0.46(-2.11%)
Apr 10, 2019 21.75 21.90 21.75 21.82 3,607 +0.07(+0.32%)
Apr 09, 2019 22.02 22.15 21.75 21.75 6,467 -0.54(-2.41%)
Apr 08, 2019 22.25 22.31 22.14 22.29 5,452 -0.07(-0.33%)
Apr 05, 2019 21.99 22.36 21.99 22.36 10,000 +0.50(+2.31%)
Apr 04, 2019 22.00 22.05 21.86 21.86 7,796 -0.05(-0.25%)
Apr 03, 2019 21.49 21.93 21.49 21.91 11,403 +0.43(+2.00%)
Apr 02, 2019 21.11 21.48 21.11 21.48 3,606 +0.30(+1.42%)
Apr 01, 2019 21.19 21.27 21.12 21.18 7,512 +0.16(+0.76%)
Mar 29, 2019 20.59 21.02 20.59 21.02 5,100 +0.44(+2.14%)
Mar 28, 2019 20.60 20.60 20.51 20.58 30,915 +0.03(+0.16%)
Mar 27, 2019 20.78 20.78 20.44 20.55 4,552 -0.19(-0.93%)
Mar 26, 2019 20.81 20.82 20.67 20.74 5,071 +0.23(+1.15%)
Mar 25, 2019 20.33 20.50 20.13 20.50 9,523 +0.00(+0.02%)
Mar 22, 2019 21.06 21.06 20.50 20.50 6,700 -0.83(-3.88%)
Mar 21, 2019 21.07 21.33 20.91 21.33 3,378 +0.09(+0.43%)
Mar 20, 2019 21.31 21.31 21.03 21.24 12,966 -0.01(-0.06%)
Mar 19, 2019 21.43 21.43 21.25 21.25 3,736 -0.20(-0.92%)
Mar 18, 2019 21.44 21.69 21.27 21.45 5,683 +0.06(+0.27%)
Mar 15, 2019 21.22 21.45 21.14 21.39 10,400 +0.27(+1.26%)
Mar 14, 2019 21.28 21.42 21.12 21.12 4,729 -0.16(-0.74%)
Mar 13, 2019 21.01 21.28 20.98 21.28 4,046 +0.28(+1.31%)
Mar 12, 2019 20.94 21.14 20.88 21.00 5,010 +0.22(+1.08%)
Mar 11, 2019 20.41 20.78 20.41 20.78 13,169 +0.41(+2.00%)
Mar 08, 2019 20.36 20.43 20.25 20.37 6,600 -0.31(-1.48%)
Mar 07, 2019 20.72 20.91 20.64 20.68 12,460 -0.27(-1.27%)
Mar 06, 2019 21.23 21.29 20.93 20.94 10,142 -0.94(-4.27%)
Mar 05, 2019 21.90 22.12 21.71 21.88 7,314 +0.03(+0.14%)
Mar 04, 2019 22.26 22.26 21.47 21.85 10,039 -0.21(-0.95%)
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.