Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.62 +0.17 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.41 28.43 28.37 28.39 4,385 -0.06(-0.22%)
Aug 30, 2021 28.27 28.52 28.27 28.46 1,215 +0.03(+0.09%)
Aug 27, 2021 27.89 28.53 27.89 28.43 1,222 +0.60(+2.16%)
Aug 26, 2021 28.34 28.34 27.82 27.83 4,551 -0.34(-1.19%)
Aug 25, 2021 27.87 28.17 27.83 28.17 5,127 +0.10(+0.37%)
Aug 24, 2021 28.18 28.18 27.79 28.06 1,940 +0.03(+0.10%)
Aug 23, 2021 26.69 28.26 26.69 28.03 63,445 +2.24(+8.68%)
Aug 20, 2021 25.35 25.92 25.35 25.79 8,077 +0.29(+1.13%)
Aug 19, 2021 25.74 25.75 25.51 25.51 2,383 -1.10(-4.12%)
Aug 18, 2021 26.38 26.60 26.38 26.60 4,779 +0.47(+1.78%)
Aug 17, 2021 26.07 26.14 25.99 26.14 1,299 -0.14(-0.53%)
Aug 16, 2021 26.22 26.48 26.20 26.28 7,076 -0.46(-1.70%)
Aug 13, 2021 26.73 26.73 26.73 26.73 1,506 -0.07(-0.28%)
Aug 12, 2021 26.67 26.81 26.61 26.81 4,881 +0.05(+0.17%)
Aug 11, 2021 26.76 26.76 26.58 26.76 3,440 -0.46(-1.67%)
Aug 10, 2021 27.56 27.56 26.95 27.21 6,834 -0.06(-0.20%)
Aug 09, 2021 27.39 27.44 27.01 27.27 2,350 -0.14(-0.51%)
Aug 06, 2021 27.64 27.64 27.41 27.41 823 -0.61(-2.19%)
Aug 05, 2021 27.58 28.02 27.58 28.02 1,498 +0.66(+2.41%)
Aug 04, 2021 27.15 27.47 27.15 27.36 1,358 +0.11(+0.41%)
Aug 03, 2021 27.21 27.25 26.85 27.25 15,910 +0.07(+0.24%)
Aug 02, 2021 27.21 27.28 27.07 27.19 1,725 -0.36(-1.32%)
Jul 29, 2021 27.55 27.55 27.55 370 -0.31(-1.10%)
Jul 28, 2021 26.79 27.86 26.79 27.86 2,336 +1.16(+4.36%)
Jul 27, 2021 26.95 26.95 26.27 26.69 5,952 -0.46(-1.69%)
Jul 26, 2021 27.49 27.49 27.15 27.15 4,992 -0.91(-3.24%)
Jul 23, 2021 28.41 28.41 27.99 28.06 2,483 -0.43(-1.51%)
Jul 22, 2021 28.21 28.50 28.14 28.49 2,697 +0.15(+0.53%)
Jul 21, 2021 27.95 28.43 27.95 28.34 6,482 +0.20(+0.73%)
Jul 20, 2021 27.39 28.13 27.39 28.13 2,828 +0.48(+1.72%)
Jul 19, 2021 27.12 27.66 27.12 27.66 8,743 +0.12(+0.44%)
Jul 16, 2021 27.47 27.78 27.47 27.54 3,111 +0.13(+0.47%)
Jul 15, 2021 27.41 27.41 27.41 27.41 682 -0.08(-0.30%)
Jul 14, 2021 28.20 28.20 27.48 27.49 4,630 -0.83(-2.93%)
Jul 13, 2021 28.79 28.79 28.32 28.32 1,036 -0.48(-1.68%)
Jul 12, 2021 29.02 29.02 28.80 28.80 1,754 -0.34(-1.18%)
Jul 09, 2021 28.71 29.16 28.71 29.15 7,502 +0.44(+1.52%)
Jul 08, 2021 28.26 28.79 28.26 28.71 2,996 -0.06(-0.22%)
Jul 07, 2021 29.22 29.22 28.52 28.77 2,804 -0.44(-1.50%)
Jul 06, 2021 29.91 29.98 29.16 29.21 3,906 -0.75(-2.51%)
Jul 02, 2021 30.50 30.65 29.86 29.97 3,264 -0.23(-0.77%)
Jul 01, 2021 30.04 30.20 30.04 30.20 881 +0.57(+1.93%)
Jun 30, 2021 29.36 29.86 29.36 29.63 6,428 +0.27(+0.93%)
Jun 29, 2021 29.56 29.56 29.27 29.35 893 -0.46(-1.54%)
Jun 28, 2021 29.79 30.21 29.73 29.81 8,956 +0.17(+0.58%)
Jun 25, 2021 29.54 29.65 29.30 29.64 3,210 +0.17(+0.57%)
Jun 24, 2021 29.31 29.54 29.31 29.47 5,812 +0.61(+2.13%)
Jun 23, 2021 28.85 28.86 28.66 28.86 6,244 +0.31(+1.08%)
Jun 22, 2021 28.68 28.75 28.55 28.55 3,442 -0.31(-1.06%)
Jun 21, 2021 28.40 28.97 28.40 28.86 6,065 +0.53(+1.87%)
Jun 18, 2021 28.52 28.52 28.33 28.33 1,415 -0.56(-1.95%)
Jun 17, 2021 28.30 28.92 28.30 28.89 10,660 +0.75(+2.67%)
Jun 16, 2021 28.73 28.80 28.14 28.14 2,110 -0.31(-1.10%)
Jun 15, 2021 28.75 28.92 28.45 28.45 6,981 -0.66(-2.26%)
Jun 14, 2021 29.11 29.11 28.99 29.11 1,822 -0.03(-0.11%)
Jun 11, 2021 29.27 29.27 28.97 29.14 5,796 -0.19(-0.65%)
Jun 10, 2021 28.93 29.34 28.79 29.33 2,210 +0.53(+1.84%)
Jun 09, 2021 28.25 28.99 28.25 28.80 15,543 +0.71(+2.53%)
Jun 08, 2021 27.87 28.09 27.86 28.09 3,178 -0.21(-0.74%)
Jun 07, 2021 28.09 28.57 27.97 28.30 9,362 +0.33(+1.16%)
Jun 04, 2021 27.99 28.17 27.92 27.98 7,102 +0.30(+1.07%)
Jun 03, 2021 27.87 27.87 27.68 27.68 2,295 -0.18(-0.63%)
Jun 02, 2021 28.26 28.26 27.86 27.86 7,571 -0.45(-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.