Range Cancer Therapeutics ETF (CNCR)
13.22
-0.20
(-1.49%)
USD |
NASDAQ |
Nov 21, 16:00
CNCR Price: 13.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.32 | 13.41 | 13.09 | 13.22 | 7786.00 |
| Nov 20, 2024 | 13.27 | 13.46 | 13.25 | 13.42 | 1313.00 |
| Nov 19, 2024 | 13.20 | 13.51 | 13.20 | 13.43 | 1779.00 |
| Nov 18, 2024 | 13.61 | 13.61 | 13.30 | 13.35 | 3380.00 |
| Nov 15, 2024 | 14.25 | 14.25 | 13.45 | 13.39 | 5606.00 |
| Nov 14, 2024 | 14.55 | 14.59 | 14.42 | 14.25 | 3161.00 |
| Nov 13, 2024 | 15.34 | 15.34 | 14.94 | 14.80 | 1191.00 |
| Nov 12, 2024 | 15.53 | 15.53 | 15.29 | 15.09 | 2204.00 |
| Nov 11, 2024 | 15.94 | 15.94 | 15.59 | 15.74 | 1603.00 |
| Nov 08, 2024 | 15.70 | 15.72 | 15.56 | 15.72 | 5506.00 |
| Nov 07, 2024 | 15.73 | 15.91 | 15.73 | 15.80 | 3313.00 |
| Nov 06, 2024 | 15.59 | 15.73 | 15.46 | 15.59 | 3097.00 |
| Nov 05, 2024 | 15.01 | 15.16 | 15.01 | 15.16 | 3520.00 |
| Nov 04, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 2507.00 |
| Nov 01, 2024 | 14.67 | 14.78 | 14.67 | 14.74 | 3867.00 |
| Oct 31, 2024 | 14.87 | 14.87 | 14.58 | 14.58 | 7081.00 |
| Oct 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 544.00 |
| Oct 29, 2024 | 15.11 | 15.11 | 14.99 | 15.03 | 2273.00 |
| Oct 28, 2024 | 15.05 | 15.34 | 15.05 | 15.29 | 2468.00 |
| Oct 25, 2024 | 14.85 | 14.85 | 14.69 | 14.69 | 3914.00 |
| Oct 24, 2024 | 14.91 | 15.10 | 14.84 | 14.84 | 7922.00 |
| Oct 23, 2024 | 15.17 | 15.17 | 14.71 | 14.89 | 4582.00 |
| Oct 22, 2024 | 14.97 | 15.22 | 14.97 | 15.22 | 2342.00 |
| Oct 21, 2024 | 15.36 | 15.36 | 14.98 | 15.10 | 2584.00 |
| Oct 18, 2024 | 15.25 | 15.36 | 15.20 | 15.36 | 6265.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.24
Minimum
Oct 27 2023
35.70
Maximum
Feb 08 2021
20.11
Average
16.73
Median