Range Cancer Therapeutics ETF (CNCR)
NASDAQ: CNCR · Real-Time Price · USD
11.73
+0.31 (2.76%)
Jan 15, 2025, 9:30 AM EST - Market open
CNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.67 | 11.73 | 11.38 | 11.42 | 11.42 | -2.84% | 6,047 |
| Jan 13, 2025 | 11.98 | 11.98 | 11.53 | 11.75 | 11.75 | -1.94% | 3,442 |
| Jan 10, 2025 | 12.43 | 12.43 | 11.91 | 11.98 | 11.98 | -5.20% | 2,401 |
| Jan 8, 2025 | 12.95 | 12.95 | 12.64 | 12.64 | 12.64 | -2.99% | 3,764 |
| Jan 7, 2025 | 13.20 | 13.20 | 12.92 | 13.03 | 13.03 | 0.14% | 3,412 |
| Jan 6, 2025 | 13.13 | 13.28 | 12.95 | 13.01 | 13.01 | -0.14% | 5,297 |
| Jan 3, 2025 | 12.87 | 13.08 | 12.80 | 13.03 | 13.03 | 3.41% | 7,183 |
| Jan 2, 2025 | 12.45 | 12.83 | 12.45 | 12.60 | 12.60 | 2.36% | 2,669 |
| Dec 31, 2024 | 12.27 | 12.31 | 12.06 | 12.31 | 12.31 | 1.15% | 13,702 |
| Dec 30, 2024 | 12.33 | 12.33 | 12.07 | 12.17 | 12.17 | -2.56% | 4,218 |
| Dec 27, 2024 | 12.61 | 12.61 | 12.24 | 12.49 | 12.49 | -0.95% | 3,854 |
| Dec 26, 2024 | 12.33 | 12.61 | 12.24 | 12.61 | 12.61 | 2.11% | 3,674 |
| Dec 24, 2024 | 12.33 | 12.35 | 12.23 | 12.35 | 12.35 | 0.24% | 547 |
| Dec 23, 2024 | 12.20 | 12.32 | 12.09 | 12.32 | 12.32 | 1.90% | 1,867 |
| Dec 20, 2024 | 11.87 | 12.21 | 11.87 | 12.09 | 12.09 | 1.02% | 2,507 |
| Dec 19, 2024 | 12.08 | 12.14 | 11.86 | 11.97 | 11.97 | -0.43% | 5,069 |
| Dec 18, 2024 | 12.62 | 12.63 | 11.95 | 12.02 | 12.02 | -5.03% | 11,547 |
| Dec 17, 2024 | 12.68 | 12.70 | 12.61 | 12.66 | 12.66 | -1.20% | 1,769 |
| Dec 16, 2024 | 12.88 | 12.92 | 12.81 | 12.81 | 12.81 | 1.03% | 989 |
| Dec 13, 2024 | 12.94 | 12.94 | 12.62 | 12.68 | 12.68 | -2.54% | 1,771 |
| Dec 12, 2024 | 13.49 | 13.50 | 13.01 | 13.01 | 13.01 | -4.83% | 3,549 |
| Dec 11, 2024 | 13.89 | 13.89 | 13.60 | 13.67 | 13.67 | -0.51% | 4,322 |
| Dec 10, 2024 | 14.14 | 14.14 | 13.74 | 13.74 | 13.74 | -3.17% | 1,976 |
| Dec 9, 2024 | 14.55 | 14.55 | 14.14 | 14.19 | 14.19 | 0.92% | 958 |
| Dec 6, 2024 | 14.04 | 14.06 | 14.04 | 14.06 | 14.06 | 2.93% | 670 |
| Dec 5, 2024 | 13.68 | 13.85 | 13.62 | 13.66 | 13.66 | -2.15% | 9,038 |
| Dec 4, 2024 | 14.15 | 14.15 | 13.96 | 13.96 | 13.96 | -1.34% | 2,246 |
| Dec 3, 2024 | 14.49 | 14.49 | 14.15 | 14.15 | 14.15 | -1.60% | 1,271 |
| Dec 2, 2024 | 14.35 | 14.41 | 14.35 | 14.38 | 14.38 | 0.21% | 762 |
| Nov 29, 2024 | 14.34 | 14.35 | 14.23 | 14.35 | 14.35 | 1.16% | 956 |
| Nov 27, 2024 | 13.92 | 14.19 | 13.92 | 14.19 | 14.19 | 2.68% | 3,343 |
| Nov 26, 2024 | 13.81 | 13.89 | 13.78 | 13.82 | 13.82 | 0.18% | 2,096 |
| Nov 25, 2024 | 14.00 | 14.03 | 13.79 | 13.79 | 13.79 | 1.70% | 5,544 |
| Nov 22, 2024 | 13.28 | 13.70 | 13.28 | 13.56 | 13.56 | 2.57% | 3,563 |
| Nov 21, 2024 | 13.32 | 13.41 | 13.09 | 13.22 | 13.22 | -1.49% | 7,791 |
| Nov 20, 2024 | 13.27 | 13.46 | 13.25 | 13.42 | 13.42 | -0.07% | 1,335 |
| Nov 19, 2024 | 13.20 | 13.51 | 13.20 | 13.43 | 13.43 | 0.60% | 1,804 |
| Nov 18, 2024 | 13.61 | 13.61 | 13.30 | 13.35 | 13.35 | -0.30% | 3,380 |
| Nov 15, 2024 | 14.25 | 14.25 | 13.39 | 13.39 | 13.39 | -6.05% | 5,618 |
| Nov 14, 2024 | 14.55 | 14.59 | 14.25 | 14.25 | 14.25 | -3.70% | 3,170 |
| Nov 13, 2024 | 15.34 | 15.34 | 14.80 | 14.80 | 14.80 | -1.93% | 1,192 |
| Nov 12, 2024 | 15.53 | 15.53 | 15.09 | 15.09 | 15.09 | -4.12% | 2,291 |
| Nov 11, 2024 | 15.94 | 15.94 | 15.59 | 15.74 | 15.74 | 0.13% | 1,694 |
| Nov 8, 2024 | 15.70 | 15.72 | 15.56 | 15.72 | 15.72 | -0.51% | 5,508 |
| Nov 7, 2024 | 15.73 | 15.91 | 15.73 | 15.80 | 15.80 | 1.35% | 3,314 |
| Nov 6, 2024 | 15.59 | 15.73 | 15.46 | 15.59 | 15.59 | 2.84% | 3,098 |
| Nov 5, 2024 | 15.01 | 15.16 | 15.01 | 15.16 | 15.16 | 1.34% | 3,522 |
| Nov 4, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.49% | 2,507 |
| Nov 1, 2024 | 14.67 | 14.78 | 14.67 | 14.74 | 14.74 | 1.10% | 3,867 |
| Oct 31, 2024 | 14.87 | 14.87 | 14.58 | 14.58 | 14.58 | -2.15% | 7,081 |
| Oct 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.86% | 544 |
| Oct 29, 2024 | 15.11 | 15.11 | 14.99 | 15.03 | 15.03 | -1.70% | 2,273 |
| Oct 28, 2024 | 15.05 | 15.34 | 15.05 | 15.29 | 15.29 | 4.08% | 2,468 |
| Oct 25, 2024 | 14.85 | 14.85 | 14.69 | 14.69 | 14.69 | -1.01% | 3,914 |
| 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 |