Loncar Cancer Immunotherapy ETF (NQ: CNCR )

25.46 USD -1.28 (-4.79%)
Official Closing Price Updated: 4:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.09 31.25 30.85 30.85 8,100 -0.13(-0.42%)
Apr 29, 2021 31.05 31.18 30.98 30.98 2,547 -0.32(-1.02%)
Apr 28, 2021 30.11 31.30 30.11 31.30 8,232 +0.24(+0.77%)
Apr 27, 2021 31.09 31.09 30.98 31.06 49,226 -0.17(-0.54%)
Apr 26, 2021 30.36 31.23 30.36 31.23 2,863 +0.59(+1.93%)
Apr 23, 2021 30.30 30.64 30.30 30.64 2,700 +0.14(+0.46%)
Apr 22, 2021 30.10 30.50 30.10 30.50 3,155 +0.71(+2.38%)
Apr 21, 2021 29.16 29.79 28.85 29.79 4,282 +0.73(+2.49%)
Apr 20, 2021 29.15 29.16 28.72 29.07 5,858 +0.06(+0.19%)
Apr 19, 2021 29.11 29.33 28.82 29.01 13,555 -0.34(-1.16%)
Apr 16, 2021 29.91 29.91 29.25 29.35 4,300 -0.29(-0.98%)
Apr 15, 2021 29.21 29.77 29.21 29.64 16,400 +0.54(+1.86%)
Apr 14, 2021 28.38 29.43 28.38 29.10 9,498 +1.10(+3.93%)
Apr 13, 2021 28.19 28.23 27.96 28.00 3,627 +0.09(+0.32%)
Apr 12, 2021 28.25 28.25 27.91 27.91 7,737 -0.79(-2.76%)
Apr 09, 2021 29.00 29.00 28.70 28.70 3,900 -0.62(-2.11%)
Apr 08, 2021 29.66 29.79 29.25 29.32 4,205 +0.12(+0.39%)
Apr 07, 2021 29.53 29.67 29.14 29.20 27,338 -0.49(-1.63%)
Apr 06, 2021 30.13 30.15 29.69 29.69 1,464 -0.58(-1.92%)
Apr 05, 2021 30.08 30.33 30.03 30.27 4,716 +0.32(+1.07%)
Apr 01, 2021 30.28 30.45 29.87 29.95 3,400 +0.02(+0.06%)
Mar 31, 2021 29.76 29.93 29.55 29.93 3,627 +0.88(+3.03%)
Mar 30, 2021 28.50 29.06 28.28 29.05 8,366 +0.13(+0.47%)
Mar 29, 2021 29.19 29.34 28.88 28.92 3,978 -0.55(-1.87%)
Mar 26, 2021 29.76 29.84 29.11 29.47 2,200 +0.06(+0.19%)
Mar 25, 2021 28.88 29.61 28.88 29.41 6,758 +0.31(+1.07%)
Mar 24, 2021 30.04 30.63 29.10 29.10 2,046 -1.36(-4.47%)
Mar 23, 2021 31.29 31.29 30.41 30.46 2,121 -1.43(-4.48%)
Mar 22, 2021 31.50 31.89 31.50 31.89 1,073 +0.64(+2.05%)
Mar 19, 2021 31.38 31.38 31.05 31.25 2,800 -0.47(-1.48%)
Mar 18, 2021 31.39 31.72 31.39 31.72 2,414 -0.50(-1.56%)
Mar 17, 2021 31.40 32.51 31.40 32.22 3,956 +0.63(+2.01%)
Mar 16, 2021 31.66 32.29 31.50 31.59 10,374 -0.61(-1.90%)
Mar 15, 2021 32.05 32.21 31.81 32.20 5,527 +0.21(+0.64%)
Mar 12, 2021 31.78 32.00 31.72 32.00 3,300 +0.01(+0.03%)
Mar 11, 2021 31.28 32.04 31.28 31.99 2,524 +0.85(+2.73%)
Mar 10, 2021 31.21 31.26 31.03 31.14 1,609 +0.49(+1.61%)
Mar 09, 2021 29.66 30.79 29.66 30.64 4,663 +1.17(+3.99%)
Mar 08, 2021 29.89 30.00 29.47 29.47 2,458 -0.25(-0.85%)
Mar 05, 2021 29.15 29.72 28.48 29.72 6,800 +0.28(+0.95%)
Mar 04, 2021 30.54 30.54 29.05 29.44 12,851 -1.14(-3.73%)
Mar 03, 2021 30.71 31.54 30.52 30.58 5,915 -1.04(-3.29%)
Mar 02, 2021 32.11 32.19 31.62 31.62 5,131 -0.89(-2.74%)
Mar 01, 2021 31.75 32.51 31.75 32.51 4,472 +0.99(+3.14%)
Feb 26, 2021 31.05 31.75 31.04 31.52 3,100 +0.32(+1.03%)
Feb 25, 2021 32.18 32.18 31.16 31.20 3,726 -0.82(-2.56%)
Feb 24, 2021 31.58 32.23 31.58 32.02 3,080 +0.13(+0.42%)
Feb 23, 2021 31.82 32.05 30.72 31.89 25,797 -0.25(-0.78%)
Feb 22, 2021 33.01 33.01 32.10 32.14 7,415 -1.17(-3.52%)
Feb 19, 2021 32.98 33.60 32.98 33.31 7,800 +0.31(+0.94%)
Feb 18, 2021 33.07 33.10 32.60 33.00 5,687 -0.60(-1.79%)
Feb 17, 2021 33.36 33.60 32.99 33.60 8,716 +0.18(+0.55%)
Feb 16, 2021 34.03 34.26 33.42 33.42 14,365 -0.85(-2.48%)
Feb 12, 2021 34.37 34.44 34.23 34.27 4,100 -0.32(-0.94%)
Feb 11, 2021 35.49 35.49 34.50 34.59 23,758 -0.64(-1.81%)
Feb 10, 2021 35.72 35.79 34.70 35.23 17,307 -0.12(-0.34%)
Feb 09, 2021 35.55 35.64 35.29 35.35 11,511 -0.35(-0.98%)
Feb 08, 2021 35.75 35.82 35.32 35.70 4,398 +0.56(+1.59%)
Feb 05, 2021 35.16 35.16 34.79 35.14 2,000 +0.47(+1.35%)
Feb 04, 2021 34.98 34.98 34.31 34.67 10,672 +0.35(+1.02%)
Feb 03, 2021 34.40 34.66 34.32 34.32 5,422 +0.09(+0.26%)
Feb 02, 2021 34.32 34.41 34.08 34.23 9,339 +0.62(+1.85%)
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.