Range Cancer Therapeutics ETF (CNCR)
NASDAQ: CNCR · Real-Time Price · USD
9.94
+0.17 (1.69%)
Apr 28, 2025, 4:00 PM EDT - Market closed

CNCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20259.8710.029.819.949.941.70%4,105
Apr 25, 20259.969.969.779.779.77-3.80%907
Apr 24, 20259.8810.169.8610.1610.162.94%2,358
Apr 23, 20259.9610.129.879.879.872.28%6,069
Apr 22, 20259.449.659.449.659.654.27%769
Apr 21, 20258.949.418.949.269.262.02%3,230
Apr 17, 20258.899.078.899.079.072.28%343
Apr 16, 20258.888.888.878.878.87-2.53%2,228
Apr 15, 20259.199.198.969.109.101.00%1,572
Apr 14, 20258.939.048.819.019.011.24%1,615
Apr 11, 20258.608.908.608.908.905.95%1,368
Apr 10, 20258.168.408.098.408.40-3.34%1,911
Apr 9, 20257.948.757.948.698.698.49%2,476
Apr 8, 20258.578.588.018.018.01-5.32%3,969
Apr 7, 20258.058.597.888.468.460.48%5,171
Apr 4, 20258.408.628.408.428.42-5.61%2,860
Apr 3, 20258.928.978.848.928.92-4.90%1,207
Apr 2, 20258.979.388.979.389.384.22%1,700
Apr 1, 20259.419.419.009.009.00-4.56%5,824
Mar 31, 20259.689.689.379.439.43-4.46%3,382
Mar 28, 20259.879.879.879.879.87-1.69%308
Mar 27, 202510.1510.1510.0410.0410.04-0.59%1,147
Mar 26, 202510.4810.4810.0610.1010.10-3.81%2,572
Mar 25, 202510.5010.5010.5010.5010.50-3.05%71
Mar 24, 202510.8710.8810.8310.8310.831.59%697
Mar 21, 202510.6810.6810.6610.6610.66-0.74%430
Mar 20, 202510.7410.7410.7410.7410.740.19%127
Mar 19, 202510.6110.7210.6110.7210.721.80%217
Mar 18, 202510.5510.6210.5310.5310.53-2.77%1,678
Mar 17, 202510.6610.8310.6610.8310.831.12%423
Mar 14, 202510.7110.7110.7110.7110.710.56%88
Mar 13, 202510.8510.8510.6510.6510.65-2.56%208
Mar 12, 202510.9210.9710.8710.9310.930.92%856
Mar 11, 202510.6410.8310.4410.8310.832.17%2,685
Mar 10, 202510.8810.8810.5510.6010.60-4.46%6,808
Mar 7, 202511.0811.1011.0811.1011.100.36%1,044
Mar 6, 202510.8811.0910.8811.0611.06-0.28%3,787
Mar 5, 202510.8311.0910.8311.0911.092.74%2,364
Mar 4, 202510.6010.8410.5610.7910.79-0.55%4,698
Mar 3, 202511.4811.4810.8110.8510.85-4.70%3,140
Feb 28, 202511.2111.3911.1011.3911.391.06%1,854
Feb 27, 202511.6511.7411.2611.2711.27-3.05%3,847
Feb 26, 202511.7611.8211.5611.6211.62-0.85%2,890
Feb 25, 202512.0912.0911.5011.7211.72-3.22%5,017
Feb 24, 202512.2112.2912.0112.1112.11-1.54%1,345
Feb 21, 202512.5612.5912.3012.3012.30-2.15%1,762
Feb 20, 202512.7312.7312.5012.5712.57-1.80%7,992
Feb 19, 202512.6612.8212.6612.8012.801.11%3,886
Feb 18, 202513.0013.0012.6012.6612.66-0.39%1,477
Feb 14, 202512.6312.8612.5912.7112.712.25%3,364