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 (%)
Dec 30, 2016 19.28 19.28 19.28 0 -0.13(-0.65%)
Dec 29, 2016 19.58 19.64 19.33 19.40 6,413 +0.02(+0.10%)
Dec 28, 2016 19.69 19.79 19.38 19.38 16,294 -0.63(-3.13%)
Dec 27, 2016 20.28 20.36 20.01 20.01 11,410 -0.03(-0.13%)
Dec 23, 2016 20.04 20.04 20.04 0 +0.77(+4.00%)
Dec 22, 2016 19.58 19.64 19.27 19.27 8,290 -0.43(-2.18%)
Dec 21, 2016 20.05 20.11 19.69 19.69 4,489 -0.38(-1.88%)
Dec 20, 2016 19.78 20.28 19.78 20.07 22,405 +0.01(+0.04%)
Dec 19, 2016 20.30 20.58 20.05 20.06 6,354 -0.35(-1.73%)
Dec 16, 2016 20.40 20.73 20.15 20.42 14,052 +0.21(+1.06%)
Dec 15, 2016 20.18 20.20 20.18 20.20 1,434 +0.20(+0.98%)
Dec 14, 2016 20.42 20.42 19.96 20.01 4,351 -0.36(-1.77%)
Dec 13, 2016 20.50 20.50 20.37 20.37 1,260 +0.02(+0.11%)
Dec 12, 2016 20.48 20.56 20.32 20.34 3,346 -0.34(-1.62%)
Dec 09, 2016 20.43 20.83 20.43 20.68 7,998 +0.26(+1.29%)
Dec 08, 2016 20.25 20.42 19.96 20.42 37,540 +0.00(+0.00%)
Dec 07, 2016 20.88 20.88 20.02 20.42 16,124 -0.86(-4.03%)
Dec 06, 2016 20.93 21.27 20.77 21.27 6,129 +0.50(+2.42%)
Dec 05, 2016 20.94 21.16 20.76 20.77 12,354 +0.29(+1.44%)
Dec 02, 2016 20.10 20.58 20.10 20.48 3,552 +0.44(+2.20%)
Dec 01, 2016 20.70 20.70 20.04 20.04 4,982 -0.56(-2.73%)
Nov 30, 2016 21.32 21.34 20.60 20.60 8,207 -0.63(-2.95%)
Nov 29, 2016 21.29 21.41 21.23 21.23 6,125 +0.05(+0.23%)
Nov 28, 2016 22.12 22.12 21.17 21.18 7,437 -0.91(-4.10%)
Nov 25, 2016 21.87 22.08 21.87 22.08 1,743 +0.20(+0.89%)
Nov 23, 2016 21.89 21.89 21.89 0 -0.00(-0.01%)
Nov 22, 2016 22.43 22.43 21.71 21.89 142,491 -0.43(-1.94%)
Nov 21, 2016 22.22 22.42 22.21 22.32 2,710 +0.09(+0.41%)
Nov 18, 2016 22.56 22.56 22.10 22.23 7,745 -0.12(-0.52%)
Nov 17, 2016 22.47 22.52 22.17 22.35 10,119 -0.14(-0.64%)
Nov 16, 2016 22.89 23.20 22.46 22.49 8,418 -0.46(-2.01%)
Nov 15, 2016 22.93 23.04 22.59 22.96 6,963 +0.01(+0.06%)
Nov 14, 2016 22.54 22.94 22.31 22.94 8,619 +0.61(+2.73%)
Nov 11, 2016 22.04 22.33 21.94 22.33 5,075 +0.25(+1.15%)
Nov 10, 2016 21.91 22.27 21.78 22.08 16,347 +0.55(+2.57%)
Nov 09, 2016 20.04 21.52 20.04 21.52 36,093 +1.78(+9.03%)
Nov 08, 2016 19.54 19.74 19.24 19.74 4,196 +0.34(+1.76%)
Nov 07, 2016 18.52 19.45 18.52 19.40 19,740 +0.81(+4.34%)
Nov 04, 2016 17.99 18.69 17.99 18.59 8,273 +0.61(+3.38%)
Nov 03, 2016 18.78 18.78 17.99 17.99 29,152 -0.80(-4.25%)
Nov 02, 2016 19.06 19.06 18.76 18.78 10,997 -0.43(-2.21%)
Nov 01, 2016 19.26 19.26 18.98 19.21 2,623 +0.11(+0.56%)
Oct 31, 2016 19.18 19.18 18.98 19.10 7,005 -0.01(-0.04%)
Oct 28, 2016 19.26 19.28 18.88 19.11 13,032 -0.27(-1.37%)
Oct 27, 2016 19.78 20.10 19.37 19.37 16,685 -0.46(-2.34%)
Oct 26, 2016 20.10 20.10 19.71 19.84 11,797 -0.31(-1.52%)
Oct 25, 2016 20.20 20.33 20.09 20.15 2,984 -0.18(-0.89%)
Oct 24, 2016 20.63 20.63 20.32 20.33 8,867 -0.36(-1.75%)
Oct 21, 2016 20.63 20.90 20.63 20.69 8,518 -0.08(-0.37%)
Oct 20, 2016 20.27 20.91 20.27 20.77 3,024 +0.32(+1.58%)
Oct 19, 2016 20.72 20.72 20.28 20.44 8,404 -0.34(-1.66%)
Oct 18, 2016 20.75 20.83 20.75 20.79 3,540 +0.25(+1.24%)
Oct 17, 2016 20.77 20.77 20.32 20.54 9,763 -0.17(-0.83%)
Oct 14, 2016 21.46 21.46 20.68 20.71 16,308 -0.68(-3.18%)
Oct 13, 2016 21.22 21.65 21.22 21.39 12,833 -0.26(-1.21%)
Oct 12, 2016 22.35 22.60 21.58 21.65 8,368 -0.95(-4.20%)
Oct 11, 2016 23.51 23.51 22.50 22.60 8,272 -0.90(-3.84%)
Oct 10, 2016 23.24 23.51 23.24 23.50 2,909 +0.60(+2.62%)
Oct 07, 2016 23.07 23.07 22.90 22.90 1,607 -0.17(-0.72%)
Oct 06, 2016 23.38 23.38 23.05 23.07 6,293 -0.62(-2.61%)
Oct 05, 2016 23.49 23.87 23.49 23.68 6,987 +0.36(+1.56%)
Oct 04, 2016 23.45 23.71 23.32 23.32 11,023 +0.00(+0.00%)
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.