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 (%)
Mar 31, 2021 27.65 27.81 27.46 27.81 3,903 +0.82(+3.03%)
Mar 30, 2021 26.48 27.00 26.28 26.99 9,003 +0.13(+0.47%)
Mar 29, 2021 27.12 27.26 26.83 26.87 4,281 -0.51(-1.87%)
Mar 26, 2021 27.65 27.73 27.05 27.38 2,367 +0.05(+0.20%)
Mar 25, 2021 26.83 27.51 26.83 27.33 7,273 +0.29(+1.07%)
Mar 24, 2021 27.91 28.46 27.04 27.04 2,202 -1.26(-4.47%)
Mar 23, 2021 29.07 29.07 28.25 28.30 2,282 -1.33(-4.48%)
Mar 22, 2021 29.27 29.63 29.27 29.63 1,154 +0.59(+2.05%)
Mar 19, 2021 29.16 29.16 28.85 29.04 3,013 -0.44(-1.48%)
Mar 18, 2021 29.17 29.47 29.17 29.47 2,598 -0.47(-1.56%)
Mar 17, 2021 29.18 30.21 29.18 29.94 4,257 +0.59(+2.01%)
Mar 16, 2021 29.42 30.00 29.27 29.35 11,164 -0.57(-1.90%)
Mar 15, 2021 29.78 29.93 29.56 29.92 5,948 +0.19(+0.64%)
Mar 12, 2021 29.53 29.73 29.47 29.73 3,551 +0.01(+0.03%)
Mar 11, 2021 29.06 29.77 29.06 29.72 2,716 +0.79(+2.73%)
Mar 10, 2021 29.00 29.05 28.83 28.93 1,731 +0.46(+1.61%)
Mar 09, 2021 27.56 28.61 27.56 28.47 5,018 +1.09(+3.99%)
Mar 08, 2021 27.77 27.87 27.38 27.38 2,645 -0.23(-0.85%)
Mar 05, 2021 27.08 27.61 26.46 27.61 7,318 +0.26(+0.95%)
Mar 04, 2021 28.38 28.38 26.99 27.35 13,830 -1.06(-3.73%)
Mar 03, 2021 28.53 29.31 28.36 28.41 6,366 -0.97(-3.29%)
Mar 02, 2021 29.84 29.91 29.38 29.38 5,522 -0.83(-2.74%)
Mar 01, 2021 29.50 30.21 29.50 30.21 4,812 +0.92(+3.14%)
Feb 26, 2021 28.85 29.50 28.84 29.29 3,336 +0.30(+1.03%)
Feb 25, 2021 29.90 29.90 28.95 28.99 4,010 -0.76(-2.56%)
Feb 24, 2021 29.34 29.95 29.34 29.75 3,314 +0.12(+0.42%)
Feb 23, 2021 29.57 29.78 28.54 29.63 27,763 -0.23(-0.78%)
Feb 22, 2021 30.67 30.67 29.83 29.86 7,980 -1.09(-3.52%)
Feb 19, 2021 30.64 31.22 30.64 30.95 8,394 +0.29(+0.94%)
Feb 18, 2021 30.73 30.75 30.29 30.66 6,120 -0.56(-1.79%)
Feb 17, 2021 31.00 31.22 30.65 31.22 9,380 +0.17(+0.55%)
Feb 16, 2021 31.62 31.83 31.05 31.05 15,460 -0.79(-2.48%)
Feb 12, 2021 31.93 32.00 31.81 31.84 4,412 -0.30(-0.94%)
Feb 11, 2021 32.98 32.98 32.06 32.14 25,569 -0.59(-1.81%)
Feb 10, 2021 33.19 33.25 32.24 32.73 18,626 -0.11(-0.34%)
Feb 09, 2021 33.03 33.12 32.79 32.84 12,388 -0.33(-0.98%)
Feb 08, 2021 33.22 33.28 32.82 33.17 4,733 +0.52(+1.59%)
Feb 05, 2021 32.67 32.67 32.33 32.65 2,152 +0.43(+1.35%)
Feb 04, 2021 32.50 32.50 31.88 32.22 11,485 +0.33(+1.02%)
Feb 03, 2021 31.96 32.21 31.89 31.89 5,835 +0.08(+0.26%)
Feb 02, 2021 31.89 31.97 31.67 31.81 10,051 +0.58(+1.85%)
Feb 01, 2021 31.15 31.30 30.84 31.23 9,509 +0.72(+2.38%)
Jan 29, 2021 30.49 30.94 30.04 30.50 5,058 +0.12(+0.41%)
Jan 28, 2021 30.52 30.96 30.38 30.38 9,359 -0.12(-0.40%)
Jan 27, 2021 30.66 31.07 30.48 30.50 7,623 -0.83(-2.66%)
Jan 26, 2021 31.98 32.05 31.33 31.33 18,570 -0.93(-2.89%)
Jan 25, 2021 31.96 32.37 31.49 32.27 16,717 +0.29(+0.90%)
Jan 22, 2021 31.79 32.10 31.69 31.98 11,838 +0.15(+0.46%)
Jan 21, 2021 32.52 32.52 31.61 31.83 8,079 -0.50(-1.55%)
Jan 20, 2021 33.03 33.03 32.21 32.33 7,955 -0.32(-0.99%)
Jan 19, 2021 32.25 32.84 32.25 32.66 10,220 +0.47(+1.45%)
Jan 15, 2021 32.04 32.77 32.04 32.19 12,914 -0.33(-1.00%)
Jan 14, 2021 31.54 32.62 31.54 32.52 8,969 +1.01(+3.22%)
Jan 13, 2021 31.68 31.69 31.50 31.50 2,684 -0.03(-0.11%)
Jan 12, 2021 31.89 31.99 31.45 31.54 15,516 -0.06(-0.18%)
Jan 11, 2021 31.00 31.84 31.00 31.59 10,312 -0.08(-0.25%)
Jan 08, 2021 31.09 31.87 31.09 31.67 17,865 +0.58(+1.88%)
Jan 07, 2021 30.17 31.13 30.17 31.09 17,480 +1.28(+4.29%)
Jan 06, 2021 29.86 30.43 29.43 29.81 42,733 +0.30(+1.03%)
Jan 05, 2021 29.59 29.59 29.27 29.50 2,233 +0.19(+0.64%)
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.