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 (%)
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%)
Sep 01, 2021 28.52 29.04 28.41 28.92 19,367 +0.53(+1.87%)
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%)
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.