Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.21 +0.14 (+0.87%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 13.38 13.97 13.38 13.64 11,640 +0.17(+1.26%)
Dec 29, 2023 13.75 13.75 13.47 13.47 7,680 -0.36(-2.60%)
Dec 28, 2023 13.69 13.93 13.69 13.83 17,192 +0.22(+1.62%)
Dec 27, 2023 13.70 13.70 13.53 13.61 19,819 +0.10(+0.74%)
Dec 26, 2023 13.36 13.57 13.29 13.51 7,906 +0.41(+3.13%)
Dec 22, 2023 12.87 13.25 12.87 13.10 6,093 +0.36(+2.83%)
Dec 21, 2023 12.70 12.74 12.70 12.74 1,774 +0.26(+2.08%)
Dec 20, 2023 12.78 13.06 12.47 12.48 8,281 -0.36(-2.80%)
Dec 19, 2023 12.77 12.90 12.77 12.84 4,194 +0.34(+2.72%)
Dec 18, 2023 12.64 12.64 12.47 12.50 4,019 -0.11(-0.87%)
Dec 15, 2023 12.65 12.77 12.56 12.61 2,943 +0.00(+0.00%)
Dec 14, 2023 12.37 12.66 12.37 12.61 7,235 +0.33(+2.69%)
Dec 13, 2023 11.76 12.30 11.74 12.28 2,315 +0.57(+4.87%)
Dec 12, 2023 11.58 11.73 11.52 11.71 20,401 +0.09(+0.77%)
Dec 11, 2023 11.79 11.79 11.52 11.62 2,366 -0.15(-1.27%)
Dec 08, 2023 11.66 11.84 11.66 11.77 1,866 +0.11(+0.94%)
Dec 07, 2023 11.54 11.67 11.54 11.66 2,295 +0.11(+0.95%)
Dec 06, 2023 11.40 11.65 11.35 11.55 1,861 +0.19(+1.67%)
Dec 05, 2023 11.46 11.46 11.27 11.36 1,912 -0.09(-0.79%)
Dec 04, 2023 11.27 11.53 11.27 11.45 2,847 +0.13(+1.15%)
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.