Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.48 +0.03 (+0.20%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.01 19.01 18.72 18.86 6,912 -0.21(-1.12%)
Apr 29, 2019 18.99 19.22 18.99 19.07 2,365 +0.15(+0.77%)
Apr 26, 2019 18.92 18.93 18.68 18.93 10,859 +0.08(+0.43%)
Apr 25, 2019 18.51 18.85 18.49 18.85 12,812 +0.28(+1.52%)
Apr 24, 2019 18.40 18.70 18.40 18.56 2,919 -0.13(-0.71%)
Apr 23, 2019 18.27 18.77 18.27 18.70 10,970 +0.43(+2.36%)
Apr 22, 2019 18.22 18.38 18.16 18.26 13,428 -0.01(-0.05%)
Apr 18, 2019 18.66 18.66 17.98 18.27 25,195 -0.20(-1.06%)
Apr 17, 2019 19.10 19.10 18.36 18.47 21,147 -0.74(-3.83%)
Apr 16, 2019 19.39 19.43 19.21 19.21 2,793 -0.15(-0.78%)
Apr 15, 2019 19.38 19.44 19.25 19.36 4,801 -0.05(-0.24%)
Apr 12, 2019 19.69 19.73 19.35 19.40 12,380 -0.27(-1.35%)
Apr 11, 2019 20.11 20.12 19.66 19.67 15,279 -0.42(-2.11%)
Apr 10, 2019 20.03 20.16 20.03 20.09 3,917 +0.06(+0.32%)
Apr 09, 2019 20.28 20.40 20.03 20.03 7,023 -0.49(-2.41%)
Apr 08, 2019 20.49 20.55 20.39 20.52 5,920 -0.07(-0.33%)
Apr 05, 2019 20.25 20.59 20.25 20.59 10,859 +0.46(+2.31%)
Apr 04, 2019 20.26 20.30 20.12 20.12 8,466 -0.05(-0.25%)
Apr 03, 2019 19.79 20.20 19.79 20.18 12,383 +0.40(+2.00%)
Apr 02, 2019 19.44 19.78 19.44 19.78 3,916 +0.28(+1.42%)
Apr 01, 2019 19.51 19.59 19.45 19.50 8,157 +0.15(+0.76%)
Mar 29, 2019 18.96 19.36 18.96 19.36 5,538 +0.41(+2.14%)
Mar 28, 2019 18.97 18.97 18.89 18.95 33,573 +0.03(+0.16%)
Mar 27, 2019 19.13 19.13 18.82 18.92 4,943 -0.18(-0.93%)
Mar 26, 2019 19.16 19.17 19.03 19.10 5,507 +0.22(+1.15%)
Mar 25, 2019 18.72 18.88 18.54 18.88 10,341 +0.00(+0.02%)
Mar 22, 2019 19.39 19.39 18.88 18.88 7,276 -0.76(-3.88%)
Mar 21, 2019 19.40 19.64 19.25 19.64 3,668 +0.08(+0.43%)
Mar 20, 2019 19.62 19.62 19.36 19.56 14,081 -0.01(-0.06%)
Mar 19, 2019 19.73 19.73 19.57 19.57 4,057 -0.18(-0.92%)
Mar 18, 2019 19.74 19.97 19.59 19.75 6,171 +0.05(+0.27%)
Mar 15, 2019 19.54 19.75 19.47 19.70 11,294 +0.25(+1.26%)
Mar 14, 2019 19.59 19.72 19.45 19.45 5,135 -0.14(-0.74%)
Mar 13, 2019 19.35 19.59 19.32 19.59 4,393 +0.25(+1.31%)
Mar 12, 2019 19.28 19.47 19.23 19.34 5,440 +0.21(+1.08%)
Mar 11, 2019 18.79 19.13 18.79 19.13 14,301 +0.37(+2.00%)
Mar 08, 2019 18.75 18.81 18.65 18.76 7,167 -0.28(-1.48%)
Mar 07, 2019 19.08 19.26 19.00 19.04 13,531 -0.24(-1.27%)
Mar 06, 2019 19.55 19.60 19.27 19.29 11,014 -0.86(-4.27%)
Mar 05, 2019 20.17 20.37 19.99 20.15 7,942 +0.03(+0.14%)
Mar 04, 2019 20.50 20.50 19.77 20.12 10,902 -0.19(-0.95%)
Mar 01, 2019 19.94 20.33 19.94 20.31 17,701 +0.30(+1.51%)
Feb 28, 2019 20.29 20.29 19.77 20.01 21,238 -0.36(-1.74%)
Feb 27, 2019 20.05 20.45 20.05 20.37 3,736 -0.05(-0.23%)
Feb 26, 2019 20.67 20.67 20.30 20.41 7,013 -0.33(-1.60%)
Feb 25, 2019 20.18 20.75 20.18 20.75 9,036 +0.79(+3.97%)
Feb 22, 2019 19.88 20.04 19.83 19.95 3,257 +0.05(+0.27%)
Feb 21, 2019 20.06 20.06 19.82 19.90 13,315 -0.31(-1.53%)
Feb 20, 2019 20.24 20.37 20.12 20.21 9,513 -0.16(-0.78%)
Feb 19, 2019 20.27 20.53 20.27 20.37 20,783 -0.01(-0.05%)
Feb 15, 2019 20.07 20.39 20.07 20.38 11,945 +0.32(+1.61%)
Feb 14, 2019 20.01 20.07 20.01 20.06 3,416 +0.16(+0.79%)
Feb 13, 2019 19.98 20.17 19.90 19.90 29,602 -0.01(-0.05%)
Feb 12, 2019 19.85 19.91 19.73 19.91 9,374 +0.17(+0.84%)
Feb 11, 2019 19.61 19.85 19.61 19.74 5,699 +0.15(+0.75%)
Feb 08, 2019 19.53 19.63 19.41 19.59 2,063 -0.04(-0.23%)
Feb 07, 2019 20.07 20.07 19.58 19.64 11,098 -0.59(-2.92%)
Feb 06, 2019 19.92 20.24 19.92 20.23 15,615 +0.90(+4.67%)
Feb 05, 2019 19.44 19.64 19.20 19.33 3,612 +0.01(+0.05%)
Feb 04, 2019 19.31 19.38 19.20 19.32 5,045 +0.11(+0.57%)
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.