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 (%)
Sep 30, 2022 14.92 14.92 14.65 14.65 996 +0.23(+1.61%)
Sep 29, 2022 14.91 14.91 14.40 14.42 5,349 -0.60(-4.00%)
Sep 28, 2022 14.50 15.02 14.50 15.02 5,050 +0.66(+4.60%)
Sep 27, 2022 14.54 14.54 14.25 14.36 183,806 +0.30(+2.13%)
Sep 26, 2022 14.35 14.35 14.06 14.06 1,035 -0.10(-0.71%)
Sep 23, 2022 14.08 14.16 13.98 14.16 31,061 -0.32(-2.23%)
Sep 22, 2022 14.41 14.53 14.41 14.48 1,691 -0.25(-1.68%)
Sep 21, 2022 15.18 15.20 14.73 14.73 851 -0.48(-3.13%)
Sep 20, 2022 15.01 15.21 14.98 15.21 890 -0.07(-0.48%)
Sep 19, 2022 15.50 15.50 15.00 15.28 1,798 -0.32(-2.05%)
Sep 16, 2022 15.89 15.89 15.46 15.60 826 -0.60(-3.69%)
Sep 15, 2022 16.14 16.20 16.09 16.20 944 +0.01(+0.05%)
Sep 14, 2022 15.81 16.19 15.81 16.19 788 +0.54(+3.45%)
Sep 13, 2022 15.73 15.73 15.65 15.65 2,231 -0.60(-3.71%)
Sep 12, 2022 16.19 16.28 16.19 16.25 1,922 +0.15(+0.95%)
Sep 09, 2022 16.15 16.27 16.10 16.10 1,559 -0.14(-0.86%)
Sep 08, 2022 16.24 16.24 16.24 16.24 131 +0.51(+3.28%)
Sep 07, 2022 15.46 15.72 15.46 15.72 8,066 +0.49(+3.25%)
Sep 06, 2022 15.23 15.23 15.23 15.23 47 -0.37(-2.35%)
Sep 02, 2022 15.80 15.87 15.57 15.60 980 -0.20(-1.29%)
Sep 01, 2022 15.35 15.80 15.35 15.80 1,091 +0.29(+1.89%)
Aug 31, 2022 15.43 15.51 15.43 15.51 994 +0.20(+1.31%)
Aug 30, 2022 15.62 15.62 15.26 15.31 6,744 -0.25(-1.62%)
Aug 29, 2022 15.71 15.71 15.56 15.56 1,024 -0.20(-1.28%)
Aug 26, 2022 16.46 16.46 15.76 15.76 1,656 -0.89(-5.33%)
Aug 25, 2022 16.86 16.86 16.65 16.65 606 -0.05(-0.31%)
Aug 24, 2022 16.56 16.70 16.55 16.70 1,128 +0.40(+2.43%)
Aug 23, 2022 15.96 16.30 15.96 16.30 360 +0.02(+0.15%)
Aug 22, 2022 16.32 16.39 16.06 16.28 7,358 -0.13(-0.82%)
Aug 19, 2022 16.39 16.41 16.39 16.41 374 -0.36(-2.17%)
Aug 18, 2022 17.08 17.08 16.67 16.78 1,723 -0.30(-1.77%)
Aug 17, 2022 17.22 17.26 17.02 17.08 6,555 -0.45(-2.59%)
Aug 16, 2022 17.85 17.85 17.50 17.54 3,080 -0.45(-2.47%)
Aug 15, 2022 17.50 18.01 17.50 17.98 2,625 +0.32(+1.82%)
Aug 12, 2022 17.54 17.66 17.54 17.66 685 +0.46(+2.66%)
Aug 11, 2022 17.77 17.85 17.18 17.20 3,079 -0.36(-2.05%)
Aug 10, 2022 17.47 17.60 17.34 17.56 4,011 +0.43(+2.51%)
Aug 09, 2022 17.45 17.45 17.02 17.13 6,771 -0.29(-1.66%)
Aug 08, 2022 17.36 17.77 17.17 17.42 26,886 +0.17(+0.99%)
Aug 05, 2022 16.57 17.25 16.57 17.25 2,592 +0.44(+2.62%)
Aug 04, 2022 16.40 16.81 16.40 16.81 3,253 +0.40(+2.44%)
Aug 03, 2022 16.06 16.59 16.06 16.41 599 +0.52(+3.27%)
Aug 02, 2022 15.44 15.94 15.44 15.89 1,967 +0.48(+3.11%)
Aug 01, 2022 15.76 15.79 15.39 15.41 5,615 -0.59(-3.69%)
Jul 29, 2022 16.00 16.00 15.91 16.00 4,242 -0.34(-2.08%)
Jul 28, 2022 16.03 16.34 15.93 16.34 2,581 -0.17(-1.00%)
Jul 27, 2022 16.18 16.51 16.18 16.51 3,442 +0.18(+1.10%)
Jul 26, 2022 16.19 16.57 16.19 16.32 4,440 -0.03(-0.15%)
Jul 25, 2022 16.21 16.45 16.21 16.35 1,466 +0.09(+0.52%)
Jul 22, 2022 16.41 16.41 16.27 16.27 345 -0.61(-3.59%)
Jul 21, 2022 16.90 16.91 16.79 16.87 2,295 -0.07(-0.40%)
Jul 20, 2022 17.00 17.05 16.90 16.94 1,978 +0.26(+1.55%)
Jul 19, 2022 16.41 16.68 16.38 16.68 3,542 +0.62(+3.84%)
Jul 18, 2022 16.77 16.77 16.07 16.07 1,623 -0.49(-2.99%)
Jul 15, 2022 16.47 16.56 16.35 16.56 1,119 +0.14(+0.85%)
Jul 14, 2022 16.56 16.56 16.29 16.42 78,314 -0.29(-1.72%)
Jul 13, 2022 15.90 16.82 15.88 16.71 4,483 +0.29(+1.78%)
Jul 12, 2022 16.15 16.48 15.80 16.41 2,060 +0.14(+0.89%)
Jul 11, 2022 16.45 16.58 16.22 16.27 11,606 -0.73(-4.29%)
Jul 08, 2022 16.90 17.00 16.82 17.00 5,058 +0.08(+0.47%)
Jul 07, 2022 16.56 17.04 16.56 16.92 12,023 +0.49(+2.98%)
Jul 06, 2022 16.55 16.69 16.30 16.43 10,228 +0.15(+0.92%)
Jul 05, 2022 15.43 16.28 15.43 16.28 12,564 +0.78(+5.04%)
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.