Range Cancer Therapeutics ETF (CNCR)
NASDAQ: CNCR · Real-Time Price · USD
14.69
-0.15 (-1.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CNCR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 14.91 | 15.10 | 14.84 | 14.84 | 14.84 | -0.34% | 7,922 |
Oct 23, 2024 | 15.17 | 15.17 | 14.71 | 14.89 | 14.89 | -2.17% | 4,582 |
Oct 22, 2024 | 14.97 | 15.22 | 14.97 | 15.22 | 15.22 | 0.79% | 2,342 |
Oct 21, 2024 | 15.36 | 15.36 | 14.98 | 15.10 | 15.10 | -1.68% | 2,584 |
Oct 18, 2024 | 15.25 | 15.36 | 15.20 | 15.36 | 15.36 | 0.97% | 6,265 |
Oct 17, 2024 | 15.20 | 15.21 | 15.11 | 15.21 | 15.21 | -0.59% | 3,626 |
Oct 16, 2024 | 15.13 | 15.40 | 15.13 | 15.30 | 15.30 | 1.59% | 6,874 |
Oct 15, 2024 | 14.85 | 15.09 | 14.85 | 15.06 | 15.06 | 1.21% | 1,886 |
Oct 14, 2024 | 14.82 | 14.88 | 14.82 | 14.88 | 14.88 | -0.27% | 3,109 |
Oct 11, 2024 | 14.34 | 14.92 | 14.34 | 14.92 | 14.92 | 4.12% | 1,720 |
Oct 10, 2024 | 14.31 | 14.33 | 14.25 | 14.33 | 14.33 | -1.24% | 3,111 |
Oct 9, 2024 | 14.75 | 14.75 | 14.51 | 14.51 | 14.51 | -1.49% | 2,880 |
Oct 8, 2024 | 14.56 | 14.80 | 14.56 | 14.73 | 14.73 | 1.45% | 1,420 |
Oct 7, 2024 | 14.95 | 14.95 | 14.48 | 14.52 | 14.52 | -2.88% | 2,557 |
Oct 4, 2024 | 14.74 | 14.95 | 14.63 | 14.95 | 14.95 | 3.03% | 2,677 |
Oct 3, 2024 | 14.56 | 14.66 | 14.48 | 14.51 | 14.51 | -1.49% | 3,452 |
Oct 2, 2024 | 14.66 | 14.73 | 14.49 | 14.73 | 14.73 | -0.54% | 1,910 |
Oct 1, 2024 | 14.60 | 14.81 | 14.50 | 14.81 | 14.81 | -0.94% | 4,041 |
Sep 30, 2024 | 14.96 | 15.16 | 14.84 | 14.95 | 14.95 | -0.80% | 1,175 |
Sep 27, 2024 | 15.15 | 15.15 | 15.07 | 15.07 | 15.07 | 0.87% | 1,883 |
Sep 26, 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | 0.43% | 1,445 |
Sep 25, 2024 | 15.04 | 15.04 | 14.84 | 14.88 | 14.88 | -1.39% | 3,667 |
Sep 24, 2024 | 14.94 | 15.18 | 14.86 | 15.09 | 15.09 | -0.03% | 13,672 |
Sep 23, 2024 | 15.54 | 15.54 | 14.91 | 15.09 | 15.09 | -3.82% | 6,537 |
Sep 20, 2024 | 15.58 | 15.72 | 15.55 | 15.69 | 15.69 | -0.51% | 6,006 |
Sep 19, 2024 | 15.77 | 15.88 | 15.77 | 15.77 | 15.77 | 2.40% | 1,489 |
Sep 18, 2024 | 15.64 | 15.72 | 15.40 | 15.40 | 15.40 | -1.60% | 5,603 |
Sep 17, 2024 | 15.83 | 15.99 | 15.65 | 15.65 | 15.65 | -1.26% | 2,857 |
Sep 16, 2024 | 16.27 | 16.27 | 15.80 | 15.85 | 15.85 | -1.61% | 7,563 |
Sep 13, 2024 | 15.88 | 16.11 | 15.87 | 16.11 | 16.11 | 4.26% | 6,743 |
Sep 12, 2024 | 15.23 | 15.57 | 15.23 | 15.45 | 15.45 | 1.58% | 6,338 |
Sep 11, 2024 | 15.05 | 15.31 | 15.01 | 15.21 | 15.21 | -0.12% | 3,451 |
Sep 10, 2024 | 14.94 | 15.23 | 14.82 | 15.23 | 15.23 | 1.80% | 1,888 |
Sep 9, 2024 | 14.79 | 14.96 | 14.74 | 14.96 | 14.96 | 5.50% | 1,314 |
Sep 6, 2024 | 14.57 | 14.57 | 13.94 | 14.18 | 14.18 | -1.98% | 3,604 |
Sep 5, 2024 | 14.42 | 14.47 | 14.42 | 14.47 | 14.47 | -0.13% | 438 |
Sep 4, 2024 | 14.44 | 14.49 | 14.44 | 14.49 | 14.49 | -0.31% | 1,474 |
Sep 3, 2024 | 14.88 | 15.08 | 14.39 | 14.53 | 14.53 | -3.65% | 1,894 |
Aug 30, 2024 | 15.05 | 15.08 | 14.89 | 15.08 | 15.08 | 0.80% | 6,146 |
Aug 29, 2024 | 15.10 | 15.10 | 14.96 | 14.96 | 14.96 | 0.70% | 5,721 |
Aug 28, 2024 | 14.99 | 15.00 | 14.79 | 14.86 | 14.86 | -0.83% | 2,294 |
Aug 27, 2024 | 15.08 | 15.08 | 14.88 | 14.98 | 14.98 | -2.60% | 2,375 |
Aug 26, 2024 | 15.18 | 15.38 | 15.03 | 15.38 | 15.38 | 2.67% | 7,428 |
Aug 23, 2024 | 14.84 | 15.03 | 14.84 | 14.98 | 14.98 | 1.35% | 1,744 |
Aug 22, 2024 | 14.92 | 14.92 | 14.67 | 14.78 | 14.78 | -1.79% | 4,402 |
Aug 21, 2024 | 14.76 | 15.05 | 14.76 | 15.05 | 15.05 | 1.90% | 24,203 |
Aug 20, 2024 | 14.60 | 14.77 | 14.50 | 14.77 | 14.77 | 1.13% | 6,168 |
Aug 19, 2024 | 14.08 | 14.61 | 14.08 | 14.61 | 14.61 | 2.78% | 2,108 |
Aug 16, 2024 | 14.21 | 14.21 | 14.18 | 14.21 | 14.21 | 0.07% | 671 |
Aug 15, 2024 | 14.02 | 14.20 | 14.01 | 14.20 | 14.20 | 3.57% | 2,797 |
Aug 14, 2024 | 13.68 | 13.71 | 13.61 | 13.71 | 13.71 | -1.37% | 4,622 |
Aug 13, 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 13.90 | 1.98% | 408 |
Aug 12, 2024 | 13.73 | 13.73 | 13.54 | 13.63 | 13.63 | -0.73% | 2,643 |
Aug 9, 2024 | 13.79 | 13.79 | 13.53 | 13.73 | 13.73 | 0.48% | 1,737 |
Aug 8, 2024 | 13.46 | 13.68 | 13.34 | 13.67 | 13.67 | 1.90% | 2,678 |
Aug 7, 2024 | 14.05 | 14.05 | 13.27 | 13.41 | 13.41 | -3.18% | 9,544 |
Aug 6, 2024 | 13.68 | 13.89 | 13.66 | 13.85 | 13.85 | 1.32% | 5,195 |
Aug 5, 2024 | 13.20 | 13.69 | 13.11 | 13.67 | 13.67 | -3.94% | 2,897 |
Aug 2, 2024 | 14.23 | 14.44 | 14.15 | 14.23 | 14.23 | -4.62% | 3,814 |
Aug 1, 2024 | 15.38 | 15.38 | 14.77 | 14.92 | 14.92 | -2.48% | 1,835 |
Jul 31, 2024 | 15.11 | 15.71 | 15.11 | 15.30 | 15.30 | 0.45% | 1,265 |
Jul 30, 2024 | 15.43 | 15.43 | 15.09 | 15.23 | 15.23 | -1.67% | 8,463 |
Jul 29, 2024 | 15.82 | 15.82 | 15.26 | 15.49 | 15.49 | -2.09% | 2,894 |
Jul 26, 2024 | 15.91 | 15.91 | 15.54 | 15.82 | 15.82 | 3.67% | 3,876 |
Jul 25, 2024 | 15.25 | 15.26 | 15.23 | 15.26 | 15.26 | 0.79% | 505 |
Jul 24, 2024 | 15.26 | 15.38 | 15.14 | 15.14 | 15.14 | -1.37% | 1,098 |
Jul 23, 2024 | 15.00 | 15.35 | 14.77 | 15.35 | 15.35 | 2.06% | 9,221 |
Jul 22, 2024 | 14.65 | 15.04 | 14.56 | 15.04 | 15.04 | 3.65% | 1,761 |
Jul 19, 2024 | 14.84 | 14.85 | 14.51 | 14.51 | 14.51 | -2.49% | 3,032 |
Jul 18, 2024 | 15.43 | 15.44 | 14.81 | 14.88 | 14.88 | -4.49% | 2,643 |
Jul 17, 2024 | 15.73 | 15.80 | 15.44 | 15.58 | 15.58 | -2.44% | 3,716 |
Jul 16, 2024 | 15.60 | 15.99 | 15.60 | 15.97 | 15.97 | 4.04% | 6,328 |
Jul 15, 2024 | 15.10 | 15.40 | 15.05 | 15.35 | 15.35 | 2.03% | 3,947 |
Jul 12, 2024 | 14.81 | 15.25 | 14.80 | 15.05 | 15.05 | 2.70% | 18,050 |
Jul 11, 2024 | 14.01 | 14.70 | 14.01 | 14.65 | 14.65 | 5.17% | 6,472 |
Jul 10, 2024 | 14.00 | 14.00 | 13.90 | 13.93 | 13.93 | -0.29% | 3,861 |
Jul 9, 2024 | 13.59 | 13.97 | 13.58 | 13.97 | 13.97 | 3.18% | 2,808 |
Jul 8, 2024 | 13.32 | 13.68 | 13.32 | 13.54 | 13.54 | 2.19% | 9,606 |
Jul 5, 2024 | 13.08 | 13.25 | 13.00 | 13.25 | 13.25 | 0.65% | 66,617 |
Jul 3, 2024 | 13.15 | 13.33 | 13.07 | 13.17 | 13.17 | 0.50% | 2,959 |
Jul 2, 2024 | 13.62 | 13.62 | 13.09 | 13.10 | 13.10 | -4.17% | 21,628 |
Jul 1, 2024 | 13.50 | 13.67 | 13.50 | 13.67 | 13.67 | 1.22% | 2,966 |
Jun 28, 2024 | 13.52 | 13.53 | 13.41 | 13.51 | 13.51 | -0.81% | 9,302 |
Jun 27, 2024 | 13.50 | 13.63 | 13.50 | 13.62 | 13.62 | 1.00% | 932 |
Jun 26, 2024 | 13.60 | 13.69 | 13.43 | 13.48 | 13.48 | -3.23% | 14,776 |
Jun 25, 2024 | 13.96 | 13.97 | 13.85 | 13.93 | 13.93 | -1.00% | 1,019 |
Jun 24, 2024 | 13.98 | 14.25 | 13.98 | 14.07 | 14.07 | 1.44% | 11,313 |
Jun 21, 2024 | 13.76 | 13.87 | 13.76 | 13.87 | 13.87 | 1.09% | 2,132 |
Jun 20, 2024 | 13.79 | 13.79 | 13.50 | 13.72 | 13.72 | 0.51% | 12,903 |
Jun 18, 2024 | 13.82 | 13.84 | 13.65 | 13.65 | 13.65 | -1.66% | 87,405 |
Jun 17, 2024 | 14.09 | 14.14 | 13.88 | 13.88 | 13.88 | -2.73% | 6,576 |
Jun 14, 2024 | 14.71 | 14.71 | 14.27 | 14.27 | 14.27 | -2.73% | 1,823 |
Jun 13, 2024 | 14.70 | 14.70 | 14.63 | 14.67 | 14.67 | -0.34% | 1,201 |
Jun 12, 2024 | 14.94 | 15.01 | 14.72 | 14.72 | 14.72 | 0.89% | 5,816 |
Jun 11, 2024 | 14.48 | 14.75 | 14.44 | 14.59 | 14.59 | -0.21% | 4,206 |
Jun 10, 2024 | 14.31 | 14.62 | 14.31 | 14.62 | 14.62 | 0.65% | 2,510 |
Jun 7, 2024 | 14.43 | 14.53 | 14.42 | 14.53 | 14.53 | -0.92% | 2,408 |
Jun 6, 2024 | 14.87 | 14.87 | 14.65 | 14.66 | 14.66 | -1.94% | 2,472 |
Jun 5, 2024 | 14.59 | 14.95 | 14.59 | 14.95 | 14.95 | 3.75% | 3,779 |
Jun 4, 2024 | 14.56 | 14.57 | 14.41 | 14.41 | 14.41 | -2.24% | 1,780 |