Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.71 +0.26 (+1.58%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.64 24.64 24.10 24.30 3,475 -0.68(-2.74%)
Oct 29, 2020 24.85 24.98 24.85 24.98 650 +0.41(+1.68%)
Oct 28, 2020 24.80 24.80 24.44 24.57 6,584 -0.92(-3.62%)
Oct 27, 2020 25.34 25.49 25.33 25.49 1,897 +0.29(+1.15%)
Oct 26, 2020 25.66 25.69 24.84 25.20 3,955 -0.55(-2.12%)
Oct 23, 2020 26.11 26.11 25.48 25.75 5,864 +0.28(+1.08%)
Oct 22, 2020 25.32 25.47 25.32 25.47 3,109 +0.35(+1.39%)
Oct 21, 2020 25.41 25.44 25.12 25.12 2,733 -1.08(-4.12%)
Oct 20, 2020 26.54 26.54 26.12 26.20 16,205 -0.26(-0.99%)
Oct 19, 2020 27.25 27.25 26.39 26.46 9,095 -0.75(-2.77%)
Oct 16, 2020 27.22 27.47 27.18 27.21 2,171 +0.18(+0.68%)
Oct 15, 2020 26.95 27.19 26.81 27.03 2,030 -0.21(-0.76%)
Oct 14, 2020 27.37 27.85 27.23 27.24 17,634 -0.08(-0.30%)
Oct 13, 2020 26.63 27.36 26.63 27.32 12,466 +0.39(+1.43%)
Oct 12, 2020 26.89 26.96 26.81 26.93 2,678 +0.17(+0.63%)
Oct 09, 2020 26.45 26.77 26.45 26.77 3,040 +0.42(+1.58%)
Oct 08, 2020 26.40 26.47 26.21 26.35 6,085 +0.09(+0.33%)
Oct 07, 2020 25.78 26.31 25.78 26.26 5,514 +0.68(+2.67%)
Oct 06, 2020 25.78 25.97 25.58 25.58 3,029 -0.25(-0.96%)
Oct 05, 2020 24.75 25.83 24.75 25.83 6,083 +1.24(+5.05%)
Oct 02, 2020 25.00 25.00 24.55 24.59 16,724 -0.86(-3.39%)
Oct 01, 2020 25.20 25.45 25.20 25.45 2,302 +0.16(+0.64%)
Sep 30, 2020 25.19 25.33 25.19 25.29 2,216 +0.25(+1.01%)
Sep 29, 2020 25.10 25.10 24.96 25.03 1,377 +0.18(+0.72%)
Sep 28, 2020 24.95 24.95 24.61 24.85 58,620 +0.05(+0.20%)
Sep 25, 2020 24.20 24.80 24.20 24.80 3,475 +0.64(+2.66%)
Sep 24, 2020 24.27 24.46 23.93 24.16 8,332 -0.49(-1.98%)
Sep 23, 2020 25.18 25.29 24.65 24.65 5,848 -0.72(-2.84%)
Sep 22, 2020 25.44 25.44 24.86 25.37 10,110 -0.12(-0.48%)
Sep 21, 2020 26.66 26.66 25.21 25.49 15,878 -1.28(-4.78%)
Sep 18, 2020 26.60 26.83 26.34 26.77 18,787 +0.42(+1.59%)
Sep 17, 2020 25.41 26.35 25.39 26.35 23,813 +0.45(+1.74%)
Sep 16, 2020 25.83 26.01 25.79 25.90 11,397 +0.27(+1.05%)
Sep 15, 2020 25.52 25.78 25.50 25.63 20,516 +0.15(+0.57%)
Sep 14, 2020 24.67 25.55 24.67 25.49 40,066 +1.41(+5.87%)
Sep 11, 2020 24.20 24.38 24.06 24.07 11,620 +0.23(+0.98%)
Sep 10, 2020 23.79 24.40 23.79 23.84 11,966 +0.00(+0.00%)
Sep 09, 2020 23.36 23.89 23.36 23.84 16,703 +1.02(+4.46%)
Sep 08, 2020 22.89 23.02 22.82 22.82 8,962 -0.15(-0.65%)
Sep 04, 2020 23.33 23.33 22.09 22.97 9,773 -0.23(-1.01%)
Sep 03, 2020 24.12 24.17 23.20 23.20 16,444 -0.90(-3.74%)
Sep 02, 2020 24.00 24.11 23.78 24.11 6,443 +0.09(+0.37%)
Sep 01, 2020 24.94 24.94 23.94 24.02 16,086 -0.76(-3.08%)
Aug 31, 2020 24.34 24.78 24.09 24.78 4,765 +0.56(+2.29%)
Aug 28, 2020 24.06 24.42 24.06 24.22 3,692 +0.20(+0.83%)
Aug 27, 2020 24.42 24.42 23.88 24.02 17,924 -0.38(-1.54%)
Aug 26, 2020 24.53 24.62 24.31 24.40 18,933 -0.30(-1.20%)
Aug 25, 2020 24.34 24.70 24.34 24.70 7,508 +0.51(+2.12%)
Aug 24, 2020 24.81 24.82 24.14 24.19 6,203 -0.46(-1.88%)
Aug 21, 2020 24.53 24.65 24.43 24.65 2,606 -0.01(-0.03%)
Aug 20, 2020 24.73 24.73 24.47 24.66 23,480 -0.14(-0.58%)
Aug 19, 2020 24.48 25.06 24.48 24.80 10,995 +0.29(+1.17%)
Aug 18, 2020 24.56 24.56 24.23 24.51 3,910 -0.11(-0.46%)
Aug 17, 2020 24.09 24.63 24.09 24.63 4,862 +0.76(+3.18%)
Aug 14, 2020 23.96 24.04 23.81 23.87 2,714 -0.39(-1.59%)
Aug 13, 2020 24.28 24.28 24.22 24.25 868 +0.23(+0.97%)
Aug 12, 2020 23.98 24.03 23.97 24.02 2,074 +0.19(+0.78%)
Aug 11, 2020 23.94 24.36 23.74 23.84 5,701 -0.39(-1.62%)
Aug 10, 2020 24.01 24.26 24.01 24.23 2,202 +0.11(+0.47%)
Aug 07, 2020 24.13 24.40 23.98 24.11 5,429 +0.00(+0.02%)
Aug 06, 2020 24.47 24.47 24.11 24.11 1,961 -0.29(-1.17%)
Aug 05, 2020 24.38 24.45 24.22 24.40 9,681 +0.08(+0.32%)
Aug 04, 2020 24.18 24.32 24.04 24.32 4,221 -0.11(-0.47%)
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.