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 27, 2024 15.95 16.45 15.77 16.45 29,252 +0.65(+4.11%)
Mar 26, 2024 15.98 16.10 15.78 15.80 40,512 -0.09(-0.57%)
Mar 25, 2024 16.16 16.39 15.75 15.89 67,377 -0.19(-1.18%)
Mar 22, 2024 16.42 16.42 16.07 16.08 35,717 -0.39(-2.37%)
Mar 21, 2024 16.44 16.58 16.32 16.47 154,709 +0.27(+1.67%)
Mar 20, 2024 15.95 16.32 15.85 16.20 61,479 +0.29(+1.82%)
Mar 19, 2024 15.81 16.09 15.75 15.91 24,436 -0.08(-0.50%)
Mar 18, 2024 16.41 16.41 15.81 15.99 39,987 -0.27(-1.66%)
Mar 15, 2024 16.04 16.35 16.04 16.26 307,043 +0.21(+1.31%)
Mar 14, 2024 16.50 16.70 15.85 16.05 82,796 -0.75(-4.46%)
Mar 13, 2024 16.71 16.92 16.57 16.80 162,053 +0.05(+0.30%)
Mar 12, 2024 16.86 16.86 16.39 16.75 226,148 +0.06(+0.36%)
Mar 11, 2024 17.28 17.30 16.68 16.69 14,238 -0.60(-3.47%)
Mar 08, 2024 17.34 17.81 17.17 17.29 30,302 +0.11(+0.64%)
Mar 07, 2024 17.62 17.93 17.18 17.18 13,973 -0.27(-1.55%)
Mar 06, 2024 17.27 17.50 17.27 17.45 22,908 +0.45(+2.65%)
Mar 05, 2024 17.21 17.39 16.94 17.00 108,442 -0.40(-2.30%)
Mar 04, 2024 17.91 17.91 17.24 17.40 31,803 -0.44(-2.47%)
Mar 01, 2024 17.33 17.96 17.33 17.84 88,766 +0.57(+3.30%)
Feb 29, 2024 17.46 17.64 17.22 17.27 21,014 -0.03(-0.17%)
Feb 28, 2024 17.71 17.71 17.22 17.30 70,558 -0.43(-2.43%)
Feb 27, 2024 17.09 17.73 16.96 17.73 56,696 +1.09(+6.55%)
Feb 26, 2024 16.65 16.70 16.41 16.64 29,724 +0.43(+2.65%)
Feb 23, 2024 16.09 16.31 16.06 16.21 15,576 +0.14(+0.87%)
Feb 22, 2024 16.14 16.49 15.98 16.07 9,754 +0.22(+1.39%)
Feb 21, 2024 15.77 15.88 15.76 15.85 4,021 -0.07(-0.44%)
Feb 20, 2024 16.42 16.42 15.71 15.92 11,600 -0.40(-2.45%)
Feb 16, 2024 15.83 16.39 15.83 16.32 8,380 +0.29(+1.78%)
Feb 15, 2024 15.91 16.13 15.83 16.04 5,757 +0.38(+2.39%)
Feb 14, 2024 15.33 15.73 15.30 15.66 84,392 +0.54(+3.57%)
Feb 13, 2024 15.58 15.58 15.06 15.12 18,043 -0.77(-4.85%)
Feb 12, 2024 15.67 16.12 15.66 15.89 23,788 +0.37(+2.38%)
Feb 09, 2024 15.31 15.74 15.31 15.52 14,105 +0.21(+1.37%)
Feb 08, 2024 15.10 15.36 15.00 15.31 7,939 +0.33(+2.20%)
Feb 07, 2024 15.19 15.19 14.91 14.98 21,041 -0.17(-1.12%)
Feb 06, 2024 14.84 15.16 14.84 15.15 2,714 +0.36(+2.43%)
Feb 05, 2024 14.19 14.90 14.19 14.79 4,705 +0.17(+1.18%)
Feb 02, 2024 14.31 14.66 14.30 14.62 4,434 +0.07(+0.46%)
Feb 01, 2024 14.25 14.61 14.25 14.55 3,030 +0.39(+2.75%)
Jan 31, 2024 14.24 14.73 14.16 14.16 2,619 -0.11(-0.77%)
Jan 30, 2024 14.50 14.50 14.22 14.27 10,302 -0.23(-1.59%)
Jan 29, 2024 13.89 14.50 13.84 14.50 5,868 +0.51(+3.65%)
Jan 26, 2024 14.00 14.02 13.86 13.99 2,642 +0.00(+0.00%)
Jan 25, 2024 13.78 13.99 13.78 13.99 8,530 +0.35(+2.57%)
Jan 24, 2024 13.99 13.99 13.64 13.64 2,193 -0.09(-0.66%)
Jan 23, 2024 13.64 13.73 13.54 13.73 4,341 +0.14(+1.03%)
Jan 22, 2024 13.35 13.64 13.35 13.59 2,005 +0.27(+2.03%)
Jan 19, 2024 13.25 13.43 13.16 13.32 5,046 +0.05(+0.38%)
Jan 18, 2024 13.53 13.53 13.14 13.27 4,578 -0.26(-1.92%)
Jan 17, 2024 13.57 13.57 13.40 13.53 1,756 -0.24(-1.74%)
Jan 16, 2024 14.02 13.80 13.64 13.77 5,410 -0.25(-1.78%)
Jan 12, 2024 14.07 14.16 14.02 14.02 1,153 -0.05(-0.36%)
Jan 11, 2024 14.25 14.25 13.80 14.07 5,852 -0.07(-0.50%)
Jan 10, 2024 14.34 14.45 14.09 14.14 19,012 -0.13(-0.91%)
Jan 09, 2024 14.02 14.39 13.84 14.27 18,529 +0.26(+1.86%)
Jan 08, 2024 13.66 14.14 13.66 14.01 5,426 +0.67(+5.02%)
Jan 05, 2024 13.14 13.34 13.14 13.34 1,049 -0.10(-0.74%)
Jan 04, 2024 13.35 13.64 13.31 13.44 4,486 +0.05(+0.37%)
Jan 03, 2024 13.64 13.65 13.20 13.39 2,968 -0.25(-1.83%)
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.