Range Cancer Therapeutics ETF (CNCR)
NASDAQ: CNCR · Real-Time Price · USD
9.68
-0.19 (-1.93%)
Mar 31, 2025, 9:30 AM EDT - Market open
CNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.69% | 308 |
| Mar 27, 2025 | 10.15 | 10.15 | 10.04 | 10.04 | 10.04 | -0.59% | 1,147 |
| Mar 26, 2025 | 10.48 | 10.48 | 10.06 | 10.10 | 10.10 | -3.81% | 2,572 |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.05% | 71 |
| Mar 24, 2025 | 10.87 | 10.88 | 10.83 | 10.83 | 10.83 | 1.59% | 697 |
| Mar 21, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.74% | 430 |
| Mar 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | 127 |
| Mar 19, 2025 | 10.61 | 10.72 | 10.61 | 10.72 | 10.72 | 1.80% | 217 |
| Mar 18, 2025 | 10.55 | 10.62 | 10.53 | 10.53 | 10.53 | -2.77% | 1,678 |
| Mar 17, 2025 | 10.66 | 10.83 | 10.66 | 10.83 | 10.83 | 1.12% | 423 |
| Mar 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.56% | 88 |
| Mar 13, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -2.56% | 208 |
| Mar 12, 2025 | 10.92 | 10.97 | 10.87 | 10.93 | 10.93 | 0.92% | 856 |
| Mar 11, 2025 | 10.64 | 10.83 | 10.44 | 10.83 | 10.83 | 2.17% | 2,685 |
| Mar 10, 2025 | 10.88 | 10.88 | 10.55 | 10.60 | 10.60 | -4.46% | 6,808 |
| Mar 7, 2025 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 0.36% | 1,044 |
| Mar 6, 2025 | 10.88 | 11.09 | 10.88 | 11.06 | 11.06 | -0.28% | 3,787 |
| Mar 5, 2025 | 10.83 | 11.09 | 10.83 | 11.09 | 11.09 | 2.74% | 2,364 |
| Mar 4, 2025 | 10.60 | 10.84 | 10.56 | 10.79 | 10.79 | -0.55% | 4,698 |
| Mar 3, 2025 | 11.48 | 11.48 | 10.81 | 10.85 | 10.85 | -4.70% | 3,140 |
| Feb 28, 2025 | 11.21 | 11.39 | 11.10 | 11.39 | 11.39 | 1.06% | 1,854 |
| Feb 27, 2025 | 11.65 | 11.74 | 11.26 | 11.27 | 11.27 | -3.05% | 3,847 |
| Feb 26, 2025 | 11.76 | 11.82 | 11.56 | 11.62 | 11.62 | -0.85% | 2,890 |
| Feb 25, 2025 | 12.09 | 12.09 | 11.50 | 11.72 | 11.72 | -3.22% | 5,017 |
| Feb 24, 2025 | 12.21 | 12.29 | 12.01 | 12.11 | 12.11 | -1.54% | 1,345 |
| Feb 21, 2025 | 12.56 | 12.59 | 12.30 | 12.30 | 12.30 | -2.15% | 1,762 |
| Feb 20, 2025 | 12.73 | 12.73 | 12.50 | 12.57 | 12.57 | -1.80% | 7,992 |
| Feb 19, 2025 | 12.66 | 12.82 | 12.66 | 12.80 | 12.80 | 1.11% | 3,886 |
| Feb 18, 2025 | 13.00 | 13.00 | 12.60 | 12.66 | 12.66 | -0.39% | 1,477 |
| Feb 14, 2025 | 12.63 | 12.86 | 12.59 | 12.71 | 12.71 | 2.25% | 3,364 |
| Feb 13, 2025 | 12.15 | 12.43 | 12.15 | 12.43 | 12.43 | 2.05% | 1,177 |
| Feb 12, 2025 | 11.73 | 12.19 | 11.64 | 12.18 | 12.18 | 2.01% | 3,194 |
| Feb 11, 2025 | 11.97 | 11.98 | 11.86 | 11.94 | 11.94 | -2.45% | 3,116 |
| Feb 10, 2025 | 12.38 | 12.41 | 12.23 | 12.24 | 12.24 | -0.49% | 4,303 |
| Feb 7, 2025 | 12.65 | 12.65 | 12.30 | 12.30 | 12.30 | -1.68% | 2,155 |
| Feb 6, 2025 | 12.84 | 12.84 | 12.51 | 12.51 | 12.51 | -2.34% | 5,103 |
| Feb 5, 2025 | 12.31 | 12.81 | 12.31 | 12.81 | 12.81 | 4.66% | 2,233 |
| Feb 4, 2025 | 12.04 | 12.24 | 12.04 | 12.24 | 12.24 | 2.34% | 2,973 |
| Feb 3, 2025 | 11.93 | 12.00 | 11.79 | 11.96 | 11.96 | -3.39% | 5,343 |
| Jan 31, 2025 | 12.51 | 12.60 | 12.33 | 12.38 | 12.38 | 0.08% | 2,533 |
| Jan 30, 2025 | 12.26 | 12.47 | 12.26 | 12.37 | 12.37 | 1.35% | 3,295 |
| Jan 29, 2025 | 12.25 | 12.36 | 12.15 | 12.21 | 12.21 | -0.72% | 1,940 |
| Jan 28, 2025 | 12.26 | 12.34 | 12.10 | 12.29 | 12.29 | 0.44% | 3,504 |
| Jan 27, 2025 | 12.23 | 12.49 | 12.19 | 12.24 | 12.24 | -1.69% | 2,477 |
| Jan 24, 2025 | 12.42 | 12.69 | 12.39 | 12.45 | 12.45 | -0.20% | 5,158 |
| Jan 23, 2025 | 12.06 | 12.50 | 12.04 | 12.48 | 12.48 | 2.00% | 2,943 |
| Jan 22, 2025 | 12.29 | 12.35 | 12.08 | 12.23 | 12.23 | 0.91% | 2,723 |
| Jan 21, 2025 | 11.90 | 12.20 | 11.90 | 12.12 | 12.12 | 3.86% | 3,736 |
| Jan 17, 2025 | 11.76 | 11.76 | 11.67 | 11.67 | 11.67 | -0.26% | 1,105 |
| Jan 16, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | 0.17% | 787 |