Loncar Cancer Immunotherapy ETF (NQ: CNCR )

28.74 USD -0.26 (-0.90%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 28.99 28.74 28.74 1,521 -0.26(-0.90%)
Oct 21, 2021 29.00 29.08 29.00 29.00 657 +0.07(+0.25%)
Oct 20, 2021 29.07 29.07 28.93 28.93 1,279 -0.10(-0.33%)
Oct 19, 2021 28.70 29.13 28.70 29.02 3,301 +0.40(+1.41%)
Oct 18, 2021 29.33 29.41 28.55 28.62 4,468 -0.57(-1.95%)
Oct 15, 2021 29.54 29.54 29.19 29.19 1,235 -0.20(-0.68%)
Oct 14, 2021 29.27 29.39 29.27 29.39 859 +0.29(+1.01%)
Oct 13, 2021 29.10 29.10 29.10 29.10 320 -0.26(-0.87%)
Oct 12, 2021 29.50 29.50 29.29 29.35 82,300 +0.33(+1.15%)
Oct 11, 2021 29.02 29.02 29.02 29.02 481 -0.08(-0.27%)
Oct 08, 2021 29.97 29.97 29.06 29.10 4,014 -0.86(-2.86%)
Oct 07, 2021 30.00 30.07 29.96 29.96 957 +0.22(+0.73%)
Oct 06, 2021 29.79 29.79 29.69 29.74 1,797 -0.47(-1.56%)
Oct 05, 2021 30.31 30.41 29.99 30.21 4,242 +0.13(+0.43%)
Oct 04, 2021 30.27 30.28 30.04 30.08 3,065 -0.47(-1.55%)
Oct 01, 2021 29.99 30.56 29.88 30.56 1,294 -0.37(-1.21%)
Sep 28, 2021 30.93 30.93 30.93 52 -0.39(-1.25%)
Sep 27, 2021 31.41 31.41 31.32 31.32 3,824 +0.32(+1.05%)
Sep 24, 2021 31.02 31.06 30.91 31.00 4,179 -0.27(-0.88%)
Sep 23, 2021 31.52 31.52 31.27 31.27 1,131 -0.08(-0.25%)
Sep 22, 2021 31.38 31.38 31.24 31.35 970 +0.27(+0.87%)
Sep 21, 2021 30.93 31.16 30.93 31.08 741 +0.38(+1.24%)
Sep 20, 2021 29.94 30.94 29.94 30.70 4,473 -0.18(-0.57%)
Sep 17, 2021 30.41 30.88 30.41 30.88 2,392 +0.23(+0.73%)
Sep 16, 2021 30.96 30.96 30.17 30.65 15,230 -0.27(-0.87%)
Sep 15, 2021 30.39 30.92 30.39 30.92 1,500 +0.13(+0.42%)
Sep 14, 2021 30.81 30.91 30.51 30.79 1,512 +0.09(+0.29%)
Sep 13, 2021 30.47 31.03 30.28 30.70 2,972 +0.10(+0.33%)
Sep 10, 2021 30.77 30.83 30.60 30.60 2,967 -0.31(-1.00%)
Sep 09, 2021 31.19 31.19 30.91 30.91 2,930 +0.13(+0.42%)
Sep 08, 2021 31.20 31.20 30.68 30.78 4,482 -0.30(-0.96%)
Sep 07, 2021 31.30 31.30 31.01 31.08 2,507 -0.21(-0.68%)
Sep 03, 2021 31.70 31.70 31.29 31.29 1,533 -0.19(-0.60%)
Sep 02, 2021 31.41 31.48 31.41 31.48 2,203 +0.35(+1.12%)
Sep 01, 2021 30.69 31.25 30.58 31.13 17,995 +0.57(+1.87%)
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%)
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.