Skip to main content

Loncar Cancer Immunotherapy ETF (NQ: CNCR )

15.06 +0.18 (+1.21%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 15.00 15.06 15.00 15.06 542 +0.18(+1.21%)
Dec 01, 2022 14.95 14.98 14.81 14.88 4,515 -0.03(-0.20%)
Nov 30, 2022 14.45 14.91 14.43 14.91 2,649 +0.56(+3.89%)
Nov 29, 2022 14.43 14.43 14.35 14.35 2,018 +0.03(+0.22%)
Nov 28, 2022 14.73 14.73 14.25 14.32 1,460 -0.18(-1.21%)
Nov 25, 2022 14.50 14.50 14.50 14.50 100 -0.13(-0.92%)
Nov 23, 2022 14.61 14.64 14.60 14.63 874 +0.02(+0.14%)
Nov 22, 2022 14.39 14.61 14.33 14.61 2,106 +0.08(+0.55%)
Nov 21, 2022 14.73 14.73 14.53 14.53 3,201 -0.27(-1.85%)
Nov 18, 2022 14.90 14.90 14.80 14.80 692 -0.09(-0.57%)
Nov 17, 2022 14.98 15.08 14.89 14.89 6,088 -0.22(-1.46%)
Nov 16, 2022 15.46 15.46 15.11 15.11 977 -0.38(-2.45%)
Nov 15, 2022 15.80 15.80 15.49 15.49 1,731 -0.01(-0.06%)
Nov 14, 2022 15.45 15.82 15.41 15.50 2,147 -0.05(-0.32%)
Nov 11, 2022 15.04 15.58 15.04 15.55 2,136 +0.39(+2.57%)
Nov 10, 2022 14.88 15.16 14.81 15.16 7,998 +0.93(+6.54%)
Nov 09, 2022 14.54 14.54 14.23 14.23 3,617 -0.32(-2.20%)
Nov 08, 2022 14.60 14.61 14.55 14.55 1,307 +0.02(+0.14%)
Nov 07, 2022 14.57 14.57 14.53 14.53 3,862 -0.01(-0.05%)
Nov 04, 2022 14.76 14.78 14.49 14.54 1,618 +0.04(+0.26%)
Nov 03, 2022 14.58 14.76 14.37 14.50 7,835 -0.25(-1.69%)
Nov 02, 2022 14.97 14.75 14.75 3,018 -0.24(-1.60%)
Nov 01, 2022 15.16 15.19 14.99 14.99 1,373 -0.01(-0.07%)
Oct 31, 2022 15.39 15.39 15.00 15.00 8,252 -0.43(-2.80%)
Oct 28, 2022 14.88 15.43 14.88 15.43 196,964 +0.60(+4.06%)
Oct 27, 2022 14.83 15.01 14.80 14.83 739 -0.19(-1.23%)
Oct 26, 2022 15.16 15.34 14.99 15.02 2,554 +0.18(+1.23%)
Oct 25, 2022 14.66 14.83 14.66 14.83 871 +0.28(+1.94%)
Oct 24, 2022 14.61 14.61 14.16 14.55 2,401 -0.11(-0.75%)
Oct 21, 2022 14.41 14.70 14.41 14.66 3,578 +0.59(+4.19%)
Oct 20, 2022 14.10 14.29 14.05 14.07 1,158 -0.03(-0.23%)
Oct 19, 2022 14.10 14.10 14.10 14.10 33 -0.66(-4.49%)
Oct 18, 2022 14.99 14.99 14.68 14.77 11,904 +0.15(+0.99%)
Oct 17, 2022 14.57 14.62 14.51 14.62 3,039 -0.01(-0.07%)
Oct 14, 2022 14.98 15.11 14.60 14.63 6,501 -0.28(-1.91%)
Oct 13, 2022 14.33 14.99 14.33 14.91 1,955 +0.31(+2.16%)
Oct 12, 2022 14.38 14.60 14.38 14.60 7,092 +0.13(+0.92%)
Oct 11, 2022 14.47 14.47 14.47 14.47 54 +0.12(+0.82%)
Oct 10, 2022 14.36 14.41 14.35 14.35 3,621 -0.22(-1.52%)
Oct 07, 2022 14.88 14.88 14.57 14.57 1,372 -0.58(-3.82%)
Oct 06, 2022 15.09 15.27 15.07 15.15 1,994 -0.01(-0.06%)
Oct 05, 2022 14.89 15.17 14.89 15.16 517 -0.05(-0.33%)
Oct 04, 2022 15.14 15.21 15.04 15.21 22,151 +0.58(+3.93%)
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.