Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.66 15.29 14.66 15.19 3,547 +0.08(+0.52%)
Jun 29, 2022 15.02 15.16 15.00 15.11 11,642 -0.01(-0.07%)
Jun 28, 2022 15.45 15.50 15.00 15.12 3,003 -0.51(-3.24%)
Jun 27, 2022 15.74 15.75 15.35 15.63 9,800 -0.04(-0.27%)
Jun 24, 2022 15.86 15.86 15.39 15.67 7,612 +0.23(+1.50%)
Jun 23, 2022 14.74 15.44 14.74 15.44 1,790 +0.78(+5.32%)
Jun 22, 2022 14.79 14.87 14.66 14.66 1,190 +0.16(+1.10%)
Jun 21, 2022 14.16 14.62 14.16 14.50 2,691 +0.59(+4.20%)
Jun 17, 2022 13.79 14.06 13.79 13.91 1,213 +0.84(+6.47%)
Jun 16, 2022 12.97 13.07 12.84 13.07 2,432 -0.36(-2.64%)
Jun 15, 2022 13.34 13.43 13.10 13.43 11,773 +0.43(+3.30%)
Jun 14, 2022 12.86 13.00 12.86 13.00 575 +0.08(+0.59%)
Jun 13, 2022 13.24 13.30 12.76 12.92 106,966 -0.83(-6.06%)
Jun 10, 2022 14.33 14.33 13.75 13.75 1,571 -0.77(-5.28%)
Jun 09, 2022 14.93 14.93 14.52 14.52 7,077 -0.54(-3.55%)
Jun 08, 2022 14.88 15.30 14.88 15.05 11,776 +0.06(+0.43%)
Jun 07, 2022 14.01 14.99 14.01 14.99 2,066 +0.90(+6.41%)
Jun 06, 2022 14.29 14.30 13.93 14.09 3,480 -0.19(-1.36%)
Jun 03, 2022 13.85 14.28 13.85 14.28 3,017 +0.40(+2.92%)
Jun 02, 2022 13.64 13.93 13.64 13.88 912 +0.12(+0.91%)
Jun 01, 2022 13.63 13.75 13.63 13.75 467 -0.17(-1.21%)
May 31, 2022 13.86 14.08 13.73 13.92 15,711 -0.16(-1.15%)
May 27, 2022 13.90 14.08 13.55 14.08 5,222 -0.01(-0.07%)
May 26, 2022 14.30 14.30 14.09 14.09 2,027 -0.02(-0.14%)
May 25, 2022 13.99 14.12 13.83 14.11 4,749 -0.04(-0.28%)
May 24, 2022 14.21 14.21 13.95 14.15 1,254 -0.21(-1.46%)
May 23, 2022 14.57 14.57 14.36 14.36 3,564 -0.25(-1.71%)
May 20, 2022 14.49 14.61 14.10 14.61 1,637 +0.30(+2.11%)
May 19, 2022 14.22 14.38 14.22 14.31 695 +0.08(+0.55%)
May 18, 2022 14.60 14.60 14.20 14.23 2,488 -0.62(-4.17%)
May 17, 2022 14.44 14.85 14.44 14.85 7,952 +0.51(+3.53%)
May 16, 2022 14.30 14.58 14.25 14.34 6,826 +0.01(+0.10%)
May 13, 2022 13.99 14.39 13.99 14.33 13,008 +0.80(+5.89%)
May 12, 2022 13.47 13.64 13.33 13.53 3,985 +0.44(+3.38%)
May 11, 2022 14.02 14.02 13.08 13.09 10,267 -1.21(-8.49%)
May 10, 2022 14.32 14.52 13.99 14.30 8,496 +0.56(+4.11%)
May 09, 2022 14.17 14.23 13.74 13.74 6,097 -1.01(-6.85%)
May 06, 2022 15.00 15.00 14.75 14.75 6,040 -0.51(-3.34%)
May 05, 2022 15.78 15.78 15.13 15.26 1,783 -0.83(-5.14%)
May 04, 2022 15.26 16.09 15.25 16.09 2,640 +0.07(+0.41%)
May 03, 2022 15.88 16.05 15.88 16.02 3,147 +0.01(+0.06%)
May 02, 2022 15.41 16.02 15.41 16.01 1,987 +0.53(+3.44%)
Apr 29, 2022 15.75 16.12 15.48 15.48 1,762 -0.34(-2.17%)
Apr 28, 2022 15.60 15.90 15.31 15.82 15,056 +0.07(+0.44%)
Apr 27, 2022 15.75 15.92 15.69 15.75 5,339 -0.06(-0.38%)
Apr 26, 2022 16.46 16.46 15.81 15.81 2,850 -0.76(-4.59%)
Apr 25, 2022 16.18 16.59 16.18 16.57 3,637 +0.13(+0.79%)
Apr 22, 2022 16.50 16.50 16.35 16.44 8,933 -0.18(-1.11%)
Apr 21, 2022 17.34 17.34 16.62 16.62 2,559 -0.59(-3.43%)
Apr 20, 2022 16.95 17.29 16.95 17.21 2,437 +0.10(+0.58%)
Apr 19, 2022 17.11 17.21 17.07 17.12 1,456 +0.28(+1.64%)
Apr 18, 2022 17.56 17.56 16.84 16.84 6,621 -0.77(-4.37%)
Apr 14, 2022 17.67 17.70 17.49 17.61 2,710 -0.31(-1.74%)
Apr 13, 2022 17.88 17.92 17.87 17.92 929 +0.48(+2.76%)
Apr 12, 2022 18.00 18.00 17.36 17.44 7,240 -0.11(-0.63%)
Apr 11, 2022 18.46 18.46 17.55 17.55 5,843 -1.05(-5.65%)
Apr 08, 2022 18.65 18.65 18.57 18.60 1,203 -0.15(-0.80%)
Apr 07, 2022 18.70 18.75 18.60 18.75 1,667 -0.08(-0.42%)
Apr 06, 2022 19.08 19.08 18.53 18.83 4,037 -0.45(-2.33%)
Apr 05, 2022 19.36 19.36 19.28 19.28 2,125 +0.14(+0.73%)
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.