Tema Oncology ETF (CANC)
NASDAQ: CANC · Real-Time Price · USD
24.37
+0.66 (2.78%)
Apr 23, 2025, 12:20 PM EDT - Market open
CANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.41 | 24.54 | 24.12 | 24.21 | 24.21 | 2.11% | 4,525 |
| Apr 22, 2025 | 23.60 | 23.88 | 23.60 | 23.71 | 23.71 | 2.22% | 4,616 |
| Apr 21, 2025 | 23.32 | 23.55 | 22.96 | 23.20 | 23.20 | - | 3,193 |
| Apr 17, 2025 | 22.58 | 23.30 | 22.58 | 23.20 | 23.20 | 2.71% | 18,081 |
| Apr 16, 2025 | 22.89 | 22.89 | 22.58 | 22.58 | 22.58 | -1.59% | 2,536 |
| Apr 15, 2025 | 23.01 | 23.10 | 22.73 | 22.95 | 22.95 | -0.49% | 5,356 |
| Apr 14, 2025 | 22.60 | 23.20 | 22.59 | 23.06 | 23.06 | 2.40% | 7,167 |
| Apr 11, 2025 | 21.64 | 22.53 | 21.61 | 22.52 | 22.52 | 5.09% | 5,431 |
| Apr 10, 2025 | 22.13 | 22.13 | 20.78 | 21.43 | 21.43 | -3.16% | 7,472 |
| Apr 9, 2025 | 20.97 | 22.17 | 20.10 | 22.13 | 22.13 | 5.48% | 6,304 |
| Apr 8, 2025 | 22.31 | 22.31 | 20.73 | 20.98 | 20.98 | -2.91% | 10,155 |
| Apr 7, 2025 | 21.56 | 21.73 | 21.14 | 21.61 | 21.61 | -1.96% | 7,699 |
| Apr 4, 2025 | 22.72 | 23.00 | 21.87 | 22.04 | 22.04 | -6.29% | 11,933 |
| Apr 3, 2025 | 23.86 | 23.98 | 23.47 | 23.52 | 23.52 | -1.80% | 35,673 |
| Apr 2, 2025 | 23.44 | 23.95 | 23.44 | 23.95 | 23.95 | 2.13% | 3,892 |
| Apr 1, 2025 | 24.26 | 24.26 | 23.40 | 23.45 | 23.45 | -2.62% | 2,333 |
| Mar 31, 2025 | 23.77 | 24.08 | 23.77 | 24.08 | 24.08 | -1.81% | 3,341 |
| Mar 28, 2025 | 24.78 | 24.78 | 24.43 | 24.53 | 24.53 | -0.43% | 6,347 |
| Mar 27, 2025 | 24.50 | 24.73 | 24.50 | 24.63 | 24.63 | 0.72% | 2,749 |
| Mar 26, 2025 | 24.82 | 24.82 | 24.41 | 24.46 | 24.46 | -1.55% | 6,717 |
| Mar 25, 2025 | 25.18 | 25.18 | 24.74 | 24.84 | 24.84 | -1.89% | 7,284 |
| Mar 24, 2025 | 25.16 | 25.32 | 25.16 | 25.32 | 25.32 | 1.46% | 3,853 |
| Mar 21, 2025 | 24.91 | 25.08 | 24.91 | 24.96 | 24.96 | -0.80% | 6,183 |
| Mar 20, 2025 | 25.04 | 25.29 | 25.04 | 25.16 | 25.16 | -0.34% | 2,731 |
| Mar 19, 2025 | 24.95 | 25.25 | 24.95 | 25.24 | 25.24 | 0.93% | 9,118 |
| Mar 18, 2025 | 25.23 | 25.23 | 24.99 | 25.01 | 25.01 | -1.49% | 5,066 |
| Mar 17, 2025 | 25.18 | 25.45 | 25.18 | 25.39 | 25.39 | 1.14% | 4,548 |
| Mar 14, 2025 | 25.05 | 25.32 | 25.03 | 25.10 | 25.10 | 0.78% | 3,853 |
| Mar 13, 2025 | 25.22 | 25.22 | 24.80 | 24.91 | 24.91 | -1.01% | 7,065 |
| Mar 12, 2025 | 25.10 | 25.51 | 24.90 | 25.16 | 25.16 | 1.70% | 12,741 |
| Mar 11, 2025 | 24.61 | 24.85 | 24.33 | 24.74 | 24.74 | -0.44% | 10,361 |
| Mar 10, 2025 | 25.06 | 25.19 | 24.72 | 24.85 | 24.85 | -1.85% | 6,102 |
| Mar 7, 2025 | 25.38 | 25.65 | 25.28 | 25.32 | 25.32 | -0.32% | 5,229 |
| Mar 6, 2025 | 25.37 | 25.65 | 25.33 | 25.40 | 25.40 | -1.29% | 5,796 |
| Mar 5, 2025 | 25.32 | 25.76 | 25.32 | 25.73 | 25.73 | 2.31% | 9,859 |
| Mar 4, 2025 | 25.07 | 25.33 | 24.96 | 25.15 | 25.15 | 0.36% | 7,058 |
| Mar 3, 2025 | 25.86 | 25.86 | 25.03 | 25.06 | 25.06 | -2.27% | 8,031 |
| Feb 28, 2025 | 25.10 | 25.64 | 25.10 | 25.64 | 25.64 | 0.98% | 8,600 |
| Feb 27, 2025 | 25.55 | 25.97 | 25.34 | 25.39 | 25.39 | -0.29% | 10,520 |
| Feb 26, 2025 | 25.72 | 25.89 | 25.44 | 25.47 | 25.47 | -0.57% | 5,862 |
| Feb 25, 2025 | 25.88 | 25.88 | 25.52 | 25.61 | 25.61 | -0.31% | 6,371 |
| Feb 24, 2025 | 26.06 | 26.08 | 25.54 | 25.69 | 25.69 | -0.67% | 12,794 |
| Feb 21, 2025 | 26.14 | 26.24 | 25.82 | 25.86 | 25.86 | -0.14% | 8,875 |
| Feb 20, 2025 | 25.74 | 26.08 | 25.63 | 25.90 | 25.90 | 1.41% | 13,034 |
| Feb 19, 2025 | 25.30 | 25.55 | 25.30 | 25.54 | 25.54 | 0.51% | 8,029 |
| Feb 18, 2025 | 25.39 | 25.61 | 25.27 | 25.41 | 25.41 | 0.79% | 10,008 |
| Feb 14, 2025 | 25.35 | 25.44 | 25.14 | 25.21 | 25.21 | -0.32% | 7,258 |
| Feb 13, 2025 | 25.17 | 25.33 | 25.07 | 25.29 | 25.29 | 1.33% | 8,544 |
| Feb 12, 2025 | 24.68 | 25.28 | 24.68 | 24.96 | 24.96 | 0.88% | 13,564 |
| Feb 11, 2025 | 25.07 | 25.13 | 24.70 | 24.74 | 24.74 | -1.31% | 19,254 |