Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

13.28 -0.39 (-2.85%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 13.89 13.89 13.60 13.67 4,322 -0.07(-0.51%)
Dec 10, 2024 14.14 14.14 13.74 13.74 1,976 -0.45(-3.17%)
Dec 09, 2024 14.55 14.55 14.14 14.19 958 +0.13(+0.92%)
Dec 06, 2024 14.04 14.06 14.04 14.06 670 +0.40(+2.93%)
Dec 05, 2024 13.68 13.85 13.62 13.66 9,038 -0.30(-2.15%)
Dec 04, 2024 14.15 14.15 13.96 13.96 2,246 -0.19(-1.34%)
Dec 03, 2024 14.49 14.49 14.15 14.15 1,271 -0.23(-1.60%)
Dec 02, 2024 14.35 14.41 14.35 14.38 762 +0.03(+0.21%)
Nov 29, 2024 14.34 14.35 14.23 14.35 956 +0.16(+1.16%)
Nov 27, 2024 13.92 14.19 13.92 14.19 3,343 +0.37(+2.68%)
Nov 26, 2024 13.81 13.89 13.78 13.81 2,096 +0.03(+0.18%)
Nov 25, 2024 14.00 14.03 13.79 13.79 5,544 +0.23(+1.70%)
Nov 22, 2024 13.28 13.70 13.28 13.56 3,563 +0.34(+2.57%)
Nov 21, 2024 13.32 13.41 13.09 13.22 7,791 -0.20(-1.49%)
Nov 20, 2024 13.27 13.46 13.25 13.42 1,335 -0.01(-0.07%)
Nov 19, 2024 13.20 13.51 13.20 13.43 1,804 +0.08(+0.60%)
Nov 18, 2024 13.61 13.61 13.30 13.35 3,380 -0.04(-0.30%)
Nov 15, 2024 14.25 14.25 13.39 13.39 5,618 -0.86(-6.05%)
Nov 14, 2024 14.55 14.59 14.25 14.25 3,170 -0.55(-3.70%)
Nov 13, 2024 15.34 15.34 14.80 14.80 1,192 -0.29(-1.93%)
Nov 12, 2024 15.53 15.53 15.09 15.09 2,291 -0.65(-4.12%)
Nov 11, 2024 15.94 15.94 15.59 15.74 1,694 +0.02(+0.13%)
Nov 08, 2024 15.70 15.72 15.56 15.72 5,508 -0.08(-0.51%)
Nov 07, 2024 15.73 15.91 15.73 15.80 3,314 +0.21(+1.35%)
Nov 06, 2024 15.59 15.73 15.46 15.59 3,098 +0.43(+2.84%)
Nov 05, 2024 15.01 15.16 15.01 15.16 3,522 +0.20(+1.34%)
Nov 04, 2024 14.96 14.96 14.96 14.96 2,507 +0.22(+1.49%)
Nov 01, 2024 14.67 14.78 14.67 14.74 3,867 +0.16(+1.10%)
Oct 31, 2024 14.87 14.87 14.58 14.58 7,081 -0.32(-2.15%)
Oct 30, 2024 14.90 14.90 14.90 14.90 544 -0.13(-0.86%)
Oct 29, 2024 15.11 15.11 14.99 15.03 2,273 -0.26(-1.70%)
Oct 28, 2024 15.05 15.34 15.05 15.29 2,468 +0.60(+4.08%)
Oct 25, 2024 14.85 14.85 14.69 14.69 3,914 -0.15(-1.01%)
Oct 24, 2024 14.91 15.10 14.84 14.84 7,922 -0.05(-0.34%)
Oct 23, 2024 15.17 15.17 14.71 14.89 4,582 -0.33(-2.17%)
Oct 22, 2024 14.97 15.22 14.97 15.22 2,342 +0.12(+0.79%)
Oct 21, 2024 15.36 15.36 14.98 15.10 2,584 -0.26(-1.68%)
Oct 18, 2024 15.25 15.36 15.20 15.36 6,265 +0.15(+0.97%)
Oct 17, 2024 15.20 15.21 15.11 15.21 3,626 -0.09(-0.59%)
Oct 16, 2024 15.13 15.40 15.13 15.30 6,874 +0.24(+1.59%)
Oct 15, 2024 14.85 15.09 14.85 15.06 1,886 +0.18(+1.21%)
Oct 14, 2024 14.82 14.88 14.82 14.88 3,109 -0.04(-0.27%)
Oct 11, 2024 14.34 14.92 14.34 14.92 1,720 +0.59(+4.12%)
Oct 10, 2024 14.31 14.33 14.25 14.33 3,111 -0.18(-1.24%)
Oct 09, 2024 14.75 14.75 14.51 14.51 2,880 -0.22(-1.49%)
Oct 08, 2024 14.56 14.80 14.56 14.73 1,220 +0.21(+1.45%)
Oct 07, 2024 14.95 14.95 14.48 14.52 2,557 -0.43(-2.88%)
Oct 04, 2024 14.74 14.95 14.63 14.95 2,677 +0.44(+3.03%)
Oct 03, 2024 14.56 14.66 14.48 14.51 3,452 -0.22(-1.49%)
Oct 02, 2024 14.66 14.73 14.49 14.73 1,910 -0.08(-0.54%)
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.