Loncar Cancer Immunotherapy ETF (NQ: CNCR )

31.20 USD -0.82 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 33.53 33.69 33.19 33.61 8,836 +0.78(+2.38%)
Jan 29, 2021 32.81 33.30 32.33 32.83 4,700 +0.13(+0.41%)
Jan 28, 2021 32.85 33.32 32.70 32.70 8,696 -0.13(-0.39%)
Jan 27, 2021 33.00 33.44 32.80 32.83 7,083 -0.90(-2.66%)
Jan 26, 2021 34.42 34.49 33.72 33.72 17,255 -1.00(-2.89%)
Jan 25, 2021 34.40 34.84 33.89 34.73 15,533 +0.31(+0.90%)
Jan 22, 2021 34.21 34.55 34.11 34.42 11,000 +0.16(+0.46%)
Jan 21, 2021 35.00 35.00 34.02 34.26 7,507 -0.54(-1.55%)
Jan 20, 2021 35.55 35.55 34.66 34.80 7,392 -0.35(-0.99%)
Jan 19, 2021 34.71 35.35 34.71 35.15 9,496 +0.50(+1.45%)
Jan 15, 2021 34.48 35.27 34.48 34.65 12,000 -0.35(-1.00%)
Jan 14, 2021 33.94 35.11 33.94 35.00 8,334 +1.09(+3.22%)
Jan 13, 2021 34.10 34.11 33.90 33.90 2,494 -0.04(-0.11%)
Jan 12, 2021 34.32 34.43 33.85 33.94 14,417 -0.06(-0.18%)
Jan 11, 2021 33.36 34.27 33.36 34.00 9,582 -0.08(-0.25%)
Jan 08, 2021 33.46 34.30 33.46 34.08 16,600 +0.63(+1.88%)
Jan 07, 2021 32.47 33.50 32.47 33.46 16,242 +1.38(+4.29%)
Jan 06, 2021 32.14 32.75 31.67 32.08 39,706 +0.33(+1.03%)
Jan 05, 2021 31.85 31.85 31.50 31.75 2,075 +0.20(+0.64%)
Jan 04, 2021 32.02 32.09 31.45 31.55 5,433 -0.16(-0.51%)
Dec 31, 2020 31.72 31.72 31.72 9,906 -0.50(-1.55%)
Dec 30, 2020 32.24 32.51 32.17 32.21 9,906 +0.11(+0.35%)
Dec 29, 2020 32.66 32.66 31.87 32.10 17,520 -0.66(-2.01%)
Dec 28, 2020 33.57 33.57 32.75 32.76 8,524 -0.41(-1.22%)
Dec 24, 2020 33.20 33.78 33.11 33.17 8,100 -0.33(-1.00%)
Dec 23, 2020 33.36 33.50 33.20 33.50 8,169 +0.12(+0.36%)
Dec 22, 2020 33.20 33.52 33.20 33.38 8,673 +0.17(+0.51%)
Dec 21, 2020 33.08 33.21 32.50 33.21 7,269 +0.01(+0.03%)
Dec 18, 2020 33.03 33.35 33.03 33.20 21,300 +0.11(+0.32%)
Dec 17, 2020 32.72 33.09 32.72 33.09 3,523 +0.48(+1.48%)
Dec 16, 2020 32.71 32.90 32.50 32.61 11,930 -0.33(-0.99%)
Dec 15, 2020 34.16 34.16 32.52 32.94 22,984 -0.42(-1.26%)
Dec 14, 2020 33.73 34.10 33.36 33.36 17,276 +0.30(+0.91%)
Dec 11, 2020 33.14 33.40 32.95 33.06 6,000 -0.29(-0.87%)
Dec 10, 2020 32.27 33.37 32.27 33.35 3,102 +0.73(+2.24%)
Dec 09, 2020 34.37 34.37 32.22 32.62 24,142 -1.32(-3.88%)
Dec 08, 2020 33.18 34.10 32.84 33.94 12,760 +0.79(+2.38%)
Dec 07, 2020 32.85 33.83 32.85 33.15 19,909 +0.86(+2.66%)
Dec 04, 2020 32.06 32.32 32.06 32.29 2,400 +0.17(+0.51%)
Dec 03, 2020 31.91 32.23 31.90 32.12 2,778 +0.17(+0.55%)
Dec 02, 2020 32.00 32.28 31.82 31.95 8,074 -0.29(-0.90%)
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.