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 (%)
Jan 31, 2017 19.21 19.99 19.21 19.99 11,984 +0.82(+4.29%)
Jan 30, 2017 19.42 19.42 19.07 19.17 5,743 -0.45(-2.31%)
Jan 27, 2017 19.38 19.66 19.38 19.62 2,774 +0.15(+0.79%)
Jan 26, 2017 19.67 19.67 19.46 19.46 316 -0.04(-0.19%)
Jan 25, 2017 19.30 19.56 19.30 19.50 5,905 +0.22(+1.14%)
Jan 24, 2017 19.15 19.28 18.84 19.28 21,388 +0.06(+0.32%)
Jan 23, 2017 19.37 19.38 19.08 19.22 5,532 -0.14(-0.70%)
Jan 20, 2017 19.49 19.49 19.33 19.36 3,177 -0.14(-0.74%)
Jan 19, 2017 19.62 19.71 19.42 19.50 9,533 -0.34(-1.70%)
Jan 18, 2017 19.72 19.84 19.72 19.84 3,459 +0.06(+0.28%)
Jan 17, 2017 20.50 20.50 19.78 19.78 15,011 -0.66(-3.24%)
Jan 13, 2017 20.44 20.44 20.44 0 +0.23(+1.12%)
Jan 12, 2017 20.20 20.51 19.86 20.22 7,086 +0.03(+0.14%)
Jan 11, 2017 20.64 20.64 19.96 20.19 14,286 -0.54(-2.59%)
Jan 10, 2017 21.06 21.06 20.42 20.73 5,751 -0.05(-0.26%)
Jan 09, 2017 20.82 20.85 20.53 20.78 5,620 +0.23(+1.11%)
Jan 06, 2017 20.50 20.68 20.34 20.55 12,896 +0.19(+0.94%)
Jan 05, 2017 20.21 20.42 20.18 20.36 6,904 +0.07(+0.33%)
Jan 04, 2017 19.81 20.34 19.81 20.30 18,668 +0.68(+3.45%)
Jan 03, 2017 19.85 19.85 19.34 19.62 8,444 +0.34(+1.77%)
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%)
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.