Range Cancer Therapeutics ETF (CNCR)
15.24
-0.22
(-1.42%)
USD |
NASDAQ |
May 09, 16:00
15.50
+0.26
(+1.71%)
After-Hours: 20:00
CNCR Price: 15.24 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 15.40 | 15.50 | 15.01 | 15.24 | 4504.00 |
May 08, 2024 | 15.52 | 15.54 | 15.41 | 15.46 | 2779.00 |
May 07, 2024 | 15.65 | 15.79 | 15.65 | 15.79 | 947.00 |
May 06, 2024 | 15.88 | 15.88 | 15.67 | 15.74 | 4463.00 |
May 03, 2024 | 15.90 | 15.91 | 15.70 | 15.86 | 5955.00 |
May 02, 2024 | 15.57 | 15.61 | 15.24 | 15.43 | 10929.00 |
May 01, 2024 | 15.00 | 15.83 | 14.94 | 15.44 | 82840.00 |
Apr 30, 2024 | 15.07 | 15.10 | 14.76 | 14.76 | 15798.00 |
Apr 29, 2024 | 14.65 | 15.27 | 14.65 | 15.03 | 21508.00 |
Apr 26, 2024 | 13.97 | 14.43 | 13.94 | 14.39 | 3231.00 |
Apr 25, 2024 | 14.26 | 14.26 | 13.77 | 13.95 | 6377.00 |
Apr 24, 2024 | 14.52 | 14.52 | 14.23 | 14.23 | 2207.00 |
Apr 23, 2024 | 14.44 | 14.65 | 14.44 | 14.48 | 2452.00 |
Apr 22, 2024 | 14.18 | 14.48 | 14.05 | 14.21 | 6824.00 |
Apr 19, 2024 | 14.30 | 14.49 | 13.92 | 14.11 | 14954.00 |
Apr 18, 2024 | 14.58 | 14.63 | 14.36 | 14.36 | 1763.00 |
Apr 17, 2024 | 14.89 | 14.89 | 14.57 | 14.57 | 225723.0 |
Apr 16, 2024 | 14.97 | 15.00 | 14.67 | 14.67 | 30018.00 |
Apr 15, 2024 | 15.59 | 15.59 | 15.00 | 15.01 | 17925.00 |
Apr 12, 2024 | 15.91 | 15.91 | 15.32 | 15.64 | 4446.00 |
Apr 11, 2024 | 15.74 | 16.00 | 15.67 | 15.95 | 4863.00 |
Apr 10, 2024 | 15.53 | 15.68 | 15.40 | 15.55 | 9417.00 |
Apr 09, 2024 | 15.78 | 16.00 | 15.69 | 16.00 | 27589.00 |
Apr 08, 2024 | 15.73 | 15.73 | 15.44 | 15.54 | 7132.00 |
Apr 05, 2024 | 15.48 | 15.76 | 15.37 | 15.70 | 4677.00 |
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
20.70
Average
19.56
Median