Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

15.11 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.37 21.37 20.94 21.09 6,500 -0.34(-1.61%)
Jan 30, 2020 21.58 21.66 21.30 21.43 15,481 -0.42(-1.91%)
Jan 29, 2020 22.04 22.06 21.85 21.85 4,016 -0.21(-0.97%)
Jan 28, 2020 21.90 22.11 21.90 22.06 22,138 +0.21(+0.96%)
Jan 27, 2020 21.60 21.94 21.55 21.85 16,398 -0.28(-1.26%)
Jan 24, 2020 22.67 22.67 22.04 22.13 15,900 -0.56(-2.47%)
Jan 23, 2020 23.19 23.19 22.57 22.69 31,292 -0.61(-2.61%)
Jan 22, 2020 23.35 23.50 23.30 23.30 4,371 +0.04(+0.16%)
Jan 21, 2020 23.30 23.55 23.23 23.26 12,428 -0.17(-0.74%)
Jan 17, 2020 23.60 23.72 23.31 23.43 4,400 -0.14(-0.60%)
Jan 16, 2020 23.70 23.74 23.51 23.57 5,899 +0.04(+0.15%)
Jan 15, 2020 23.71 24.00 23.51 23.54 4,769 -0.26(-1.10%)
Jan 14, 2020 23.53 23.95 23.25 23.80 36,485 +0.13(+0.53%)
Jan 13, 2020 24.20 24.20 23.46 23.68 16,967 -0.51(-2.09%)
Jan 10, 2020 24.35 24.57 24.18 24.18 17,700 +0.05(+0.19%)
Jan 09, 2020 24.36 24.48 24.14 24.14 21,353 +0.03(+0.12%)
Jan 08, 2020 23.66 24.19 23.66 24.11 23,406 +0.48(+2.02%)
Jan 07, 2020 23.51 23.66 23.34 23.63 26,861 +0.18(+0.78%)
Jan 06, 2020 23.10 23.45 22.94 23.45 10,644 +0.25(+1.10%)
Jan 03, 2020 23.11 23.43 23.11 23.20 7,600 -0.26(-1.12%)
Jan 02, 2020 23.62 23.62 23.17 23.46 5,004 +0.02(+0.08%)
Dec 31, 2019 23.28 23.57 23.28 23.44 7,600 +0.08(+0.33%)
Dec 30, 2019 23.78 23.80 23.35 23.36 12,350 -0.44(-1.86%)
Dec 27, 2019 24.22 24.22 23.74 23.81 34,000 -0.40(-1.64%)
Dec 26, 2019 24.42 24.42 24.15 24.20 22,559 -0.26(-1.05%)
Dec 24, 2019 24.43 24.46 24.27 24.46 7,600 +0.11(+0.47%)
Dec 23, 2019 24.10 24.48 24.05 24.35 13,072 +0.32(+1.32%)
Dec 20, 2019 23.46 24.07 23.46 24.03 18,300 +0.55(+2.32%)
Dec 19, 2019 23.50 23.59 23.40 23.48 6,331 -0.11(-0.45%)
Dec 18, 2019 23.32 23.63 23.32 23.59 15,659 +0.20(+0.86%)
Dec 17, 2019 23.09 23.39 23.08 23.39 33,143 +0.18(+0.75%)
Dec 16, 2019 23.13 23.30 23.13 23.21 27,835 +0.15(+0.66%)
Dec 13, 2019 23.12 23.22 23.03 23.06 7,400 -0.09(-0.39%)
Dec 12, 2019 22.91 23.36 22.91 23.15 8,170 +0.12(+0.52%)
Dec 11, 2019 23.29 23.41 22.99 23.03 6,837 -0.22(-0.96%)
Dec 10, 2019 23.07 23.29 23.04 23.26 105,820 +0.05(+0.23%)
Dec 09, 2019 23.97 24.28 23.18 23.20 42,104 -0.34(-1.45%)
Dec 06, 2019 23.57 23.69 23.52 23.55 8,300 +0.15(+0.66%)
Dec 05, 2019 23.78 23.78 23.35 23.39 8,839 -0.27(-1.15%)
Dec 04, 2019 23.51 23.66 23.37 23.66 7,154 +0.24(+1.03%)
Dec 03, 2019 22.84 23.42 22.84 23.42 13,509 +0.32(+1.36%)
Dec 02, 2019 23.70 23.70 22.99 23.11 30,607 -0.35(-1.50%)
Nov 29, 2019 23.37 23.55 23.35 23.46 5,400 +0.11(+0.49%)
Nov 27, 2019 23.06 23.42 23.06 23.35 9,800 +0.32(+1.40%)
Nov 26, 2019 22.84 23.05 22.71 23.02 9,677 +0.32(+1.40%)
Nov 25, 2019 22.46 22.87 22.46 22.70 24,981 +0.54(+2.43%)
Nov 22, 2019 21.87 22.17 21.87 22.17 9,200 +0.27(+1.23%)
Nov 21, 2019 21.96 22.03 21.82 21.90 12,028 -0.17(-0.76%)
Nov 20, 2019 22.14 22.22 21.81 22.06 7,454 +0.10(+0.47%)
Nov 19, 2019 21.39 21.99 21.39 21.96 22,495 +0.53(+2.49%)
Nov 18, 2019 21.19 21.43 21.19 21.43 8,032 +0.11(+0.53%)
Nov 15, 2019 21.00 21.33 21.00 21.31 15,100 +0.32(+1.54%)
Nov 14, 2019 20.81 20.99 20.70 20.99 6,620 +0.18(+0.86%)
Nov 13, 2019 20.76 20.96 20.69 20.81 10,076 +0.13(+0.62%)
Nov 12, 2019 20.54 20.84 20.54 20.68 11,948 +0.12(+0.58%)
Nov 11, 2019 20.66 20.66 20.50 20.56 23,797 -0.10(-0.46%)
Nov 08, 2019 20.31 20.66 20.31 20.66 8,700 +0.52(+2.58%)
Nov 07, 2019 20.35 20.50 20.14 20.14 8,386 -0.02(-0.09%)
Nov 06, 2019 20.34 20.34 20.12 20.16 2,495 -0.28(-1.36%)
Nov 05, 2019 20.42 20.47 20.28 20.43 2,204 +0.09(+0.46%)
Nov 04, 2019 20.45 20.50 20.34 20.34 7,460 -0.09(-0.44%)
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.