Loncar Cancer Immunotherapy ETF (NQ: CNCR )

26.88 USD -0.25 (-0.92%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.58 30.60 30.53 30.56 4,075 -0.07(-0.22%)
Aug 30, 2021 30.43 30.69 30.43 30.63 1,129 +0.03(+0.09%)
Aug 27, 2021 30.02 30.70 30.02 30.60 1,136 +0.65(+2.17%)
Aug 26, 2021 30.50 30.50 29.94 29.95 4,229 -0.36(-1.19%)
Aug 25, 2021 30.00 30.31 29.95 30.31 4,764 +0.11(+0.37%)
Aug 24, 2021 30.33 30.33 29.91 30.20 1,803 +0.03(+0.10%)
Aug 23, 2021 28.73 30.42 28.73 30.17 58,951 +2.41(+8.68%)
Aug 20, 2021 27.28 27.90 27.28 27.76 7,505 +0.31(+1.13%)
Aug 19, 2021 27.70 27.71 27.45 27.45 2,215 -1.18(-4.12%)
Aug 18, 2021 28.39 28.63 28.39 28.63 4,441 +0.50(+1.78%)
Aug 17, 2021 28.06 28.13 27.97 28.13 1,207 -0.15(-0.53%)
Aug 16, 2021 28.22 28.50 28.20 28.28 6,575 -0.49(-1.70%)
Aug 13, 2021 28.77 28.77 28.77 28.77 1,400 -0.08(-0.28%)
Aug 12, 2021 28.70 28.85 28.64 28.85 4,536 +0.05(+0.17%)
Aug 11, 2021 28.80 28.80 28.61 28.80 3,197 -0.49(-1.67%)
Aug 10, 2021 29.66 29.66 29.00 29.29 6,350 -0.06(-0.20%)
Aug 09, 2021 29.48 29.53 29.07 29.35 2,184 -0.15(-0.51%)
Aug 06, 2021 29.75 29.75 29.50 29.50 765 -0.66(-2.19%)
Aug 05, 2021 29.68 30.16 29.68 30.16 1,392 +0.71(+2.41%)
Aug 04, 2021 29.22 29.57 29.22 29.45 1,262 +0.12(+0.41%)
Aug 03, 2021 29.29 29.33 28.90 29.33 14,783 +0.07(+0.24%)
Aug 02, 2021 29.28 29.36 29.13 29.26 1,603 -0.39(-1.32%)
Jul 29, 2021 29.65 29.65 29.65 344 -0.33(-1.10%)
Jul 28, 2021 28.83 29.98 28.83 29.98 2,171 +1.25(+4.36%)
Jul 27, 2021 29.00 29.00 28.27 28.73 5,531 -0.49(-1.69%)
Jul 26, 2021 29.58 29.59 29.22 29.22 4,639 -0.98(-3.24%)
Jul 23, 2021 30.58 30.58 30.12 30.20 2,308 -0.46(-1.51%)
Jul 22, 2021 30.36 30.67 30.29 30.66 2,506 +0.16(+0.53%)
Jul 21, 2021 30.08 30.60 30.08 30.50 6,023 +0.22(+0.73%)
Jul 20, 2021 29.48 30.28 29.48 30.28 2,628 +0.51(+1.72%)
Jul 19, 2021 29.19 29.77 29.19 29.77 8,124 +0.13(+0.44%)
Jul 16, 2021 29.56 29.90 29.56 29.64 2,891 +0.14(+0.47%)
Jul 15, 2021 29.50 29.50 29.50 29.50 634 -0.09(-0.30%)
Jul 14, 2021 30.35 30.35 29.57 29.59 4,302 -0.89(-2.93%)
Jul 13, 2021 30.99 30.99 30.48 30.48 963 -0.52(-1.68%)
Jul 12, 2021 31.23 31.23 31.00 31.00 1,630 -0.37(-1.18%)
Jul 09, 2021 30.90 31.38 30.90 31.37 6,971 +0.47(+1.52%)
Jul 08, 2021 30.41 30.98 30.41 30.90 2,784 -0.07(-0.22%)
Jul 07, 2021 31.45 31.45 30.69 30.97 2,606 -0.47(-1.50%)
Jul 06, 2021 32.19 32.27 31.38 31.44 3,630 -0.81(-2.51%)
Jul 02, 2021 32.83 32.99 32.14 32.25 3,033 -0.25(-0.77%)
Jul 01, 2021 32.33 32.50 32.33 32.50 819 +0.61(+1.93%)
Jun 30, 2021 31.60 32.14 31.60 31.89 5,973 +0.29(+0.93%)
Jun 29, 2021 31.81 31.81 31.50 31.59 830 -0.49(-1.54%)
Jun 28, 2021 32.06 32.51 32.00 32.08 8,322 +0.18(+0.58%)
Jun 25, 2021 31.79 31.92 31.53 31.90 2,983 +0.18(+0.57%)
Jun 24, 2021 31.55 31.79 31.55 31.72 5,401 +0.66(+2.13%)
Jun 23, 2021 31.05 31.06 30.84 31.06 5,802 +0.33(+1.08%)
Jun 22, 2021 30.87 30.94 30.72 30.73 3,199 -0.33(-1.06%)
Jun 21, 2021 30.57 31.17 30.57 31.06 5,636 +0.57(+1.87%)
Jun 18, 2021 30.70 30.70 30.49 30.49 1,315 -0.61(-1.95%)
Jun 17, 2021 30.46 31.13 30.46 31.09 9,905 +0.81(+2.67%)
Jun 16, 2021 30.92 31.00 30.28 30.28 1,961 -0.34(-1.10%)
Jun 15, 2021 30.94 31.12 30.62 30.62 6,487 -0.71(-2.26%)
Jun 14, 2021 31.33 31.33 31.20 31.33 1,693 -0.03(-0.11%)
Jun 11, 2021 31.50 31.50 31.17 31.36 5,386 -0.21(-0.65%)
Jun 10, 2021 31.14 31.58 30.98 31.57 2,054 +0.57(+1.84%)
Jun 09, 2021 30.40 31.20 30.40 31.00 14,442 +0.76(+2.53%)
Jun 08, 2021 29.99 30.24 29.98 30.24 2,953 -0.22(-0.74%)
Jun 07, 2021 30.23 30.75 30.10 30.46 8,699 +0.35(+1.16%)
Jun 04, 2021 30.12 30.32 30.05 30.11 6,599 +0.32(+1.07%)
Jun 03, 2021 29.99 29.99 29.79 29.79 2,133 -0.19(-0.63%)
Jun 02, 2021 30.42 30.42 29.98 29.98 7,035 -0.48(-1.58%)
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.