Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.71 +0.26 (+1.58%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.72 24.88 24.98 24.88 1,611 -0.09(-0.37%)
Nov 29, 2021 25.27 25.27 24.98 24.98 12,352 -0.23(-0.90%)
Nov 26, 2021 25.36 25.66 25.17 25.20 1,935 -0.00(-0.00%)
Nov 24, 2021 25.31 25.31 25.20 25.20 553 -0.18(-0.71%)
Nov 23, 2021 25.52 25.52 24.96 25.38 7,607 -0.49(-1.90%)
Nov 22, 2021 26.06 26.06 25.78 25.88 7,521 -0.43(-1.64%)
Nov 19, 2021 26.32 26.32 26.31 26.31 546 -0.02(-0.09%)
Nov 18, 2021 26.33 26.33 26.30 26.33 4,126 -0.30(-1.12%)
Nov 16, 2021 26.63 26.63 26.63 202 +0.09(+0.35%)
Nov 15, 2021 26.54 26.55 26.54 26.54 1,481 +0.04(+0.14%)
Nov 12, 2021 26.57 26.57 26.50 26.50 1,874 -0.40(-1.49%)
Nov 11, 2021 26.82 26.90 26.82 26.90 1,907 -0.48(-1.76%)
Nov 09, 2021 27.21 27.52 27.21 27.38 4,621 -0.22(-0.81%)
Nov 08, 2021 27.58 27.62 27.43 27.61 2,195 +0.11(+0.40%)
Nov 05, 2021 27.98 27.98 27.33 27.50 48,620 -0.59(-2.11%)
Nov 04, 2021 28.27 28.27 28.04 28.09 2,056 -0.24(-0.86%)
Nov 03, 2021 27.73 28.33 27.73 28.33 1,533 +0.48(+1.72%)
Nov 02, 2021 27.46 27.85 27.46 27.85 652 +0.25(+0.92%)
Nov 01, 2021 27.49 27.60 27.47 27.60 2,908 +0.80(+2.98%)
Oct 29, 2021 26.99 27.04 26.80 26.80 5,327 -0.18(-0.68%)
Oct 28, 2021 26.43 26.98 26.43 26.98 4,914 +0.38(+1.41%)
Oct 27, 2021 26.69 26.70 26.55 26.61 1,755 -0.17(-0.65%)
Oct 26, 2021 27.09 26.78 26.78 6,764 -0.06(-0.23%)
Oct 25, 2021 26.95 26.95 26.84 26.84 661 +0.14(+0.53%)
Oct 22, 2021 26.94 26.70 26.70 1,636 -0.24(-0.90%)
Oct 21, 2021 26.95 27.02 26.95 26.95 707 +0.07(+0.25%)
Oct 20, 2021 27.01 27.01 26.88 26.88 1,376 -0.09(-0.33%)
Oct 19, 2021 26.67 27.07 26.67 26.97 3,552 +0.38(+1.41%)
Oct 18, 2021 27.25 27.33 26.53 26.59 4,808 -0.53(-1.95%)
Oct 15, 2021 27.45 27.45 27.12 27.12 1,329 -0.19(-0.68%)
Oct 14, 2021 27.20 27.31 27.20 27.31 924 +0.27(+1.01%)
Oct 13, 2021 27.04 27.04 27.04 27.04 344 -0.24(-0.87%)
Oct 12, 2021 27.41 27.41 27.21 27.27 88,575 +0.31(+1.15%)
Oct 11, 2021 26.96 26.96 26.96 26.96 517 -0.07(-0.28%)
Oct 08, 2021 27.85 27.85 27.00 27.04 4,320 -0.80(-2.86%)
Oct 07, 2021 27.87 27.94 27.83 27.83 1,029 +0.20(+0.73%)
Oct 06, 2021 27.68 27.68 27.59 27.63 1,934 -0.44(-1.56%)
Oct 05, 2021 28.16 28.26 27.87 28.07 4,565 +0.12(+0.43%)
Oct 04, 2021 28.13 28.13 27.91 27.95 3,298 -0.44(-1.55%)
Oct 01, 2021 27.87 28.39 27.76 28.39 1,392 -0.35(-1.21%)
Sep 28, 2021 28.74 28.74 28.74 55 -0.36(-1.25%)
Sep 27, 2021 29.18 29.18 29.10 29.10 4,115 +0.30(+1.05%)
Sep 24, 2021 28.83 28.86 28.72 28.80 4,497 -0.25(-0.88%)
Sep 23, 2021 29.29 29.29 29.05 29.05 1,217 -0.07(-0.25%)
Sep 22, 2021 29.16 29.16 29.03 29.13 1,043 +0.25(+0.87%)
Sep 21, 2021 28.74 28.95 28.74 28.88 797 +0.35(+1.24%)
Sep 20, 2021 27.82 28.75 27.82 28.52 4,814 -0.16(-0.57%)
Sep 17, 2021 28.26 28.69 28.26 28.69 2,574 +0.21(+0.73%)
Sep 16, 2021 28.77 28.77 28.03 28.48 16,391 -0.25(-0.87%)
Sep 15, 2021 28.24 28.73 28.24 28.73 1,614 +0.12(+0.42%)
Sep 14, 2021 28.63 28.72 28.35 28.61 1,627 +0.08(+0.29%)
Sep 13, 2021 28.31 28.83 28.13 28.52 3,198 +0.09(+0.33%)
Sep 10, 2021 28.59 28.64 28.43 28.43 3,193 -0.29(-1.00%)
Sep 09, 2021 28.98 28.98 28.72 28.72 3,153 +0.12(+0.42%)
Sep 08, 2021 28.99 28.99 28.51 28.60 4,823 -0.28(-0.96%)
Sep 07, 2021 29.08 29.08 28.81 28.88 2,698 -0.20(-0.68%)
Sep 03, 2021 29.45 29.45 29.08 29.08 1,649 -0.17(-0.60%)
Sep 02, 2021 29.18 29.25 29.18 29.25 2,370 +0.33(+1.12%)
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.