Range Cancer Therapeutics ETF (CNCR)
14.50
-0.30
(-2.03%)
USD |
NASDAQ |
Nov 14, 16:00
14.50
0.00 (0.00%)
After-Hours: 17:03
CNCR Price: 14.50 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 15.20 | 15.21 | 15.11 | 15.21 | 3626.00 |
| Oct 16, 2024 | 15.13 | 15.40 | 15.13 | 15.30 | 6874.00 |
| Oct 15, 2024 | 14.85 | 15.09 | 14.85 | 15.06 | 1886.00 |
| Oct 14, 2024 | 14.82 | 14.88 | 14.82 | 14.88 | 3109.00 |
| Oct 11, 2024 | 14.34 | 14.92 | 14.34 | 14.92 | 1720.00 |
| Oct 10, 2024 | 14.31 | 14.33 | 14.25 | 14.33 | 3111.00 |
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
20.14
Average
16.87
Median
Jul 21 2022