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, 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%)
Aug 03, 2020 23.41 24.48 23.41 24.43 5,930 +1.21(+5.22%)
Jul 31, 2020 23.72 23.72 23.03 23.22 13,140 -0.58(-2.42%)
Jul 30, 2020 23.41 23.94 23.30 23.80 10,259 +0.10(+0.44%)
Jul 29, 2020 24.17 24.22 23.64 23.69 12,053 -0.49(-2.02%)
Jul 28, 2020 24.59 24.68 24.13 24.18 6,560 -0.39(-1.59%)
Jul 27, 2020 24.08 24.57 24.08 24.57 10,644 +0.65(+2.71%)
Jul 24, 2020 24.41 24.41 23.85 23.93 40,724 -0.66(-2.69%)
Jul 23, 2020 25.25 25.47 24.59 24.59 7,747 -0.88(-3.44%)
Jul 22, 2020 25.56 25.61 25.21 25.46 4,922 -0.04(-0.14%)
Jul 21, 2020 26.00 26.15 25.50 25.50 22,272 -0.64(-2.43%)
Jul 20, 2020 25.95 26.29 25.87 26.13 7,890 +0.32(+1.25%)
Jul 17, 2020 25.01 25.81 25.01 25.81 15,203 +0.88(+3.54%)
Jul 16, 2020 24.89 25.01 24.87 24.93 1,828 -0.42(-1.67%)
Jul 15, 2020 25.37 25.40 25.02 25.35 7,752 +0.76(+3.11%)
Jul 14, 2020 24.47 24.70 24.13 24.59 4,480 +0.39(+1.60%)
Jul 13, 2020 25.00 25.58 24.20 24.20 19,430 -0.72(-2.88%)
Jul 10, 2020 25.26 25.32 24.87 24.92 16,181 -0.41(-1.64%)
Jul 09, 2020 25.69 25.69 25.21 25.33 24,899 -0.23(-0.90%)
Jul 08, 2020 25.19 25.63 25.19 25.56 11,345 +0.14(+0.54%)
Jul 07, 2020 24.98 25.52 24.98 25.42 5,189 +0.32(+1.28%)
Jul 06, 2020 25.60 25.60 25.10 25.10 6,839 +0.05(+0.20%)
Jul 02, 2020 25.28 25.28 24.96 25.05 6,624 +0.20(+0.79%)
Jul 01, 2020 24.93 24.99 24.82 24.85 4,374 -0.09(-0.37%)
Jun 30, 2020 24.58 25.00 24.57 24.94 15,389 +0.43(+1.74%)
Jun 29, 2020 24.67 24.84 24.47 24.52 2,628 -0.05(-0.20%)
Jun 26, 2020 25.02 25.20 24.53 24.57 4,778 -0.69(-2.72%)
Jun 25, 2020 24.79 25.31 24.79 25.25 11,129 +0.36(+1.46%)
Jun 24, 2020 25.19 25.23 24.60 24.89 15,180 -0.47(-1.87%)
Jun 23, 2020 25.34 25.87 25.32 25.36 24,983 +0.13(+0.53%)
Jun 22, 2020 24.71 25.29 24.50 25.23 9,108 +0.47(+1.91%)
Jun 19, 2020 24.39 24.86 24.39 24.76 16,181 +0.44(+1.80%)
Jun 18, 2020 23.86 24.46 23.86 24.32 26,395 +0.11(+0.46%)
Jun 17, 2020 24.17 24.45 24.16 24.21 29,290 +0.13(+0.54%)
Jun 16, 2020 24.21 24.37 23.66 24.08 10,461 +0.03(+0.11%)
Jun 15, 2020 23.42 24.15 23.15 24.05 20,937 +0.78(+3.34%)
Jun 12, 2020 23.50 23.78 22.96 23.27 6,624 +0.10(+0.44%)
Jun 11, 2020 24.26 24.29 23.04 23.17 74,972 -1.12(-4.62%)
Jun 10, 2020 24.60 24.60 24.28 24.30 3,364 -0.09(-0.36%)
Jun 09, 2020 23.97 24.59 23.97 24.38 5,097 +0.27(+1.11%)
Jun 08, 2020 23.72 24.26 23.72 24.12 48,669 +0.32(+1.34%)
Jun 05, 2020 24.09 24.26 23.71 23.80 31,819 -0.20(-0.83%)
Jun 04, 2020 24.45 24.51 24.00 24.00 10,009 -0.40(-1.62%)
Jun 03, 2020 24.48 24.64 24.35 24.39 24,197 -0.31(-1.25%)
Jun 02, 2020 24.36 24.70 23.99 24.70 14,237 +0.07(+0.27%)
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.