Skip to main content
Range Cancer Therapeutics ETF (CNCR)
NASDAQ: CNCR · Real-Time Price · USD
14.15
-0.23 (-1.60%)
Dec 3, 2024, 4:00 PM EST - Market closed

CNCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202414.4914.4914.1514.1514.15-1.60%1,271
Dec 2, 202414.3514.4114.3514.3814.380.21%762
Nov 29, 202414.3414.3514.2314.3514.351.16%956
Nov 27, 202413.9214.1913.9214.1914.192.68%3,343
Nov 26, 202413.8113.8913.7813.8213.820.18%2,096
Nov 25, 202414.0014.0313.7913.7913.791.70%5,544
Nov 22, 202413.2813.7013.2813.5613.562.57%3,563
Nov 21, 202413.3213.4113.0913.2213.22-1.49%7,791
Nov 20, 202413.2713.4613.2513.4213.42-0.07%1,335
Nov 19, 202413.2013.5113.2013.4313.430.60%1,804
Nov 18, 202413.6113.6113.3013.3513.35-0.30%3,380
Nov 15, 202414.2514.2513.3913.3913.39-6.05%5,618
Nov 14, 202414.5514.5914.2514.2514.25-3.70%3,170
Nov 13, 202415.3415.3414.8014.8014.80-1.93%1,192
Nov 12, 202415.5315.5315.0915.0915.09-4.12%2,291
Nov 11, 202415.9415.9415.5915.7415.740.13%1,694
Nov 8, 202415.7015.7215.5615.7215.72-0.51%5,508
Nov 7, 202415.7315.9115.7315.8015.801.35%3,314
Nov 6, 202415.5915.7315.4615.5915.592.84%3,098
Nov 5, 202415.0115.1615.0115.1615.161.34%3,522
Nov 4, 202414.9614.9614.9614.9614.961.49%2,507
Nov 1, 202414.6714.7814.6714.7414.741.10%3,867
Oct 31, 202414.8714.8714.5814.5814.58-2.15%7,081
Oct 30, 202414.9014.9014.9014.9014.90-0.86%544
Oct 29, 202415.1115.1114.9915.0315.03-1.70%2,273
Oct 28, 202415.0515.3415.0515.2915.294.08%2,468
Oct 25, 202414.8514.8514.6914.6914.69-1.01%3,914
Oct 24, 202414.9115.1014.8414.8414.84-0.34%7,922
Oct 23, 202415.1715.1714.7114.8914.89-2.17%4,582
Oct 22, 202414.9715.2214.9715.2215.220.79%2,342
Oct 21, 202415.3615.3614.9815.1015.10-1.68%2,584
Oct 18, 202415.2515.3615.2015.3615.360.97%6,265
Oct 17, 202415.2015.2115.1115.2115.21-0.59%3,626
Oct 16, 202415.1315.4015.1315.3015.301.59%6,874
Oct 15, 202414.8515.0914.8515.0615.061.21%1,886
Oct 14, 202414.8214.8814.8214.8814.88-0.27%3,109
Oct 11, 202414.3414.9214.3414.9214.924.12%1,720
Oct 10, 202414.3114.3314.2514.3314.33-1.24%3,111
Oct 9, 202414.7514.7514.5114.5114.51-1.49%2,880
Oct 8, 202414.5614.8014.5614.7314.731.45%1,420
Oct 7, 202414.9514.9514.4814.5214.52-2.88%2,557
Oct 4, 202414.7414.9514.6314.9514.953.03%2,677
Oct 3, 202414.5614.6614.4814.5114.51-1.49%3,452
Oct 2, 202414.6614.7314.4914.7314.73-0.54%1,910
Oct 1, 202414.6014.8114.5014.8114.81-0.94%4,041
Sep 30, 202414.9615.1614.8414.9514.95-0.80%1,175
Sep 27, 202415.1515.1515.0715.0715.070.87%1,883
Sep 26, 202414.9014.9414.9014.9414.940.43%1,445
Sep 25, 202415.0415.0414.8414.8814.88-1.39%3,667
Sep 24, 202414.9415.1814.8615.0915.09-0.03%13,672
Sep 23, 202415.5415.5414.9115.0915.09-3.82%6,537
Sep 20, 202415.5815.7215.5515.6915.69-0.51%6,006
Sep 19, 202415.7715.8815.7715.7715.772.40%1,489
Sep 18, 202415.6415.7215.4015.4015.40-1.60%5,603
Sep 17, 202415.8315.9915.6515.6515.65-1.26%2,857
Sep 16, 202416.2716.2715.8015.8515.85-1.61%7,563
Sep 13, 202415.8816.1115.8716.1116.114.26%6,743
Sep 12, 202415.2315.5715.2315.4515.451.58%6,338
Sep 11, 202415.0515.3115.0115.2115.21-0.12%3,451
Sep 10, 202414.9415.2314.8215.2315.231.80%1,888
Sep 9, 202414.7914.9614.7414.9614.965.50%1,314
Sep 6, 202414.5714.5713.9414.1814.18-1.98%3,604
Sep 5, 202414.4214.4714.4214.4714.47-0.13%438
Sep 4, 202414.4414.4914.4414.4914.49-0.31%1,474
Sep 3, 202414.8815.0814.3914.5314.53-3.65%1,894
Aug 30, 202415.0515.0814.8915.0815.080.80%6,146
Aug 29, 202415.1015.1014.9614.9614.960.70%5,721
Aug 28, 202414.9915.0014.7914.8614.86-0.83%2,294
Aug 27, 202415.0815.0814.8814.9814.98-2.60%2,375
Aug 26, 202415.1815.3815.0315.3815.382.67%7,428
Aug 23, 202414.8415.0314.8414.9814.981.35%1,744
Aug 22, 202414.9214.9214.6714.7814.78-1.79%4,402
Aug 21, 202414.7615.0514.7615.0515.051.90%24,203
Aug 20, 202414.6014.7714.5014.7714.771.13%6,168
Aug 19, 202414.0814.6114.0814.6114.612.78%2,108
Aug 16, 202414.2114.2114.1814.2114.210.07%671
Aug 15, 202414.0214.2014.0114.2014.203.57%2,797
Aug 14, 202413.6813.7113.6113.7113.71-1.37%4,622
Aug 13, 202413.8713.9013.8713.9013.901.98%408
Aug 12, 202413.7313.7313.5413.6313.63-0.73%2,643
Aug 9, 202413.7913.7913.5313.7313.730.48%1,737
Aug 8, 202413.4613.6813.3413.6713.671.90%2,678
Aug 7, 202414.0514.0513.2713.4113.41-3.18%9,544
Aug 6, 202413.6813.8913.6613.8513.851.32%5,195
Aug 5, 202413.2013.6913.1113.6713.67-3.94%2,897
Aug 2, 202414.2314.4414.1514.2314.23-4.62%3,814
Aug 1, 202415.3815.3814.7714.9214.92-2.48%1,835
Jul 31, 202415.1115.7115.1115.3015.300.45%1,265
Jul 30, 202415.4315.4315.0915.2315.23-1.67%8,463
Jul 29, 202415.8215.8215.2615.4915.49-2.09%2,894
Jul 26, 202415.9115.9115.5415.8215.823.67%3,876
Jul 25, 202415.2515.2615.2315.2615.260.79%505
Jul 24, 202415.2615.3815.1415.1415.14-1.37%1,098
Jul 23, 202415.0015.3514.7715.3515.352.06%9,221
Jul 22, 202414.6515.0414.5615.0415.043.65%1,761
Jul 19, 202414.8414.8514.5114.5114.51-2.49%3,032
Jul 18, 202415.4315.4414.8114.8814.88-4.49%2,643
Jul 17, 202415.7315.8015.4415.5815.58-2.44%3,716
Jul 16, 202415.6015.9915.6015.9715.974.04%6,328
Jul 15, 202415.1015.4015.0515.3515.352.03%3,947