ETF Series Solutions Trust Range Cancer Therapeutics (CNCR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 14.0714285714 | 14 | 15.99 | 13.895 | 7732 | 15.05006441 | SP |
| 4 | 2.18 | 15.8085569253 | 13.79 | 15.99 | 13.0013 | 11077 | 13.74513459 | SP |
| 12 | 1.445 | 9.94836488812 | 14.525 | 15.99 | 13.0013 | 9908 | 14.38481846 | SP |
| 26 | 2.4 | 17.6860722181 | 13.57 | 18 | 13.0013 | 23971 | 15.86178391 | SP |
| 52 | 3.21 | 25.1567398119 | 12.76 | 18 | 9.22 | 13840 | 15.32806108 | SP |
| 156 | -13.22 | -45.2894826996 | 29.19 | 31.7 | 9.22 | 9212 | 16.45689782 | SP |
| 260 | -5.26 | -24.7762600094 | 21.23 | 35.818 | 9.22 | 9956 | 20.48002748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 15.97 | 0.62 | 4.04 | 15.44 | 15.99 | 15.44 | 6328 |
| 1721082900 | 15.35 | 0.31 | 2.03 | 15.1 | 15.398 | 15.05 | 3947 |
| 1720823700 | 15.045 | 0.4 | 2.70 | 14.81 | 15.25 | 14.8 | 18050 |
| 1720737300 | 14.65 | 0.72 | 5.17 | 14.58 | 14.7 | 14.535 | 5576 |
| 1720650900 | 13.93 | -0.04 | -0.29 | 14 | 14 | 13.895 | 3861 |
| 1720564500 | 13.97 | 0.43 | 3.18 | 13.64 | 13.97 | 13.58 | 2808 |
| 1720478100 | 13.54 | 0.29 | 2.19 | 13.32 | 13.6815 | 13.32 | 9606 |
| 1720218900 | 13.25 | 0.09 | 0.65 | 13.08 | 13.25 | 13.0013 | 66617 |
| 1720040640 | 13.165 | 0.06 | 0.50 | 13.15 | 13.33 | 13.07 | 2959 |
| 1719959700 | 13.1 | -0.57 | -4.17 | 13.62 | 13.62 | 13.09 | 21623 |
| 1719873300 | 13.67 | 0.16 | 1.22 | 13.5 | 13.67 | 13.5 | 2964 |
| 1719614100 | 13.505 | -0.11 | -0.81 | 13.65 | 13.65 | 13.41 | 9302 |
| 1719527700 | 13.615 | 0.14 | 1.00 | 13.5 | 13.63 | 13.5 | 932 |
| 1719441300 | 13.48 | -0.45 | -3.23 | 13.75 | 13.75 | 13.43 | 14776 |
| 1719354900 | 13.93 | -0.14 | -1.00 | 14.08 | 14.08 | 13.85 | 1019 |
| 1719268500 | 14.07 | 0.2 | 1.44 | 13.98 | 14.25 | 13.98 | 11313 |
| 1719009300 | 13.87 | 0.15 | 1.09 | 13.76 | 13.87 | 13.76 | 2132 |
| 1718922900 | 13.72 | 0.07 | 0.51 | 13.79 | 13.79 | 13.5001 | 12903 |
| 1718750100 | 13.65 | -0.23 | -1.66 | 13.82 | 13.84 | 13.65 | 87405 |
| 1718663700 | 13.88 | -0.39 | -2.73 | 14.24 | 14.24 | 13.88 | 6576 |
| 1718404500 | 14.27 | -0.4 | -2.73 | 14.71 | 14.71 | 14.27 | 1822 |
| 1718318100 | 14.67 | -0.05 | -0.34 | 14.74 | 14.74 | 14.6308 | 1201 |
| 1718231700 | 14.72 | 0.13 | 0.89 | 14.99 | 15.01 | 14.72 | 5373 |
| 1718145300 | 14.59 | -0.03 | -0.21 | 14.48 | 14.75 | 14.44 | 4206 |
| 1718058900 | 14.62 | 0.1 | 0.66 | 14.41 | 14.62 | 14.31 | 2510 |
| 1717799700 | 14.5247 | -0.14 | -0.92 | 14.53 | 14.62 | 14.42 | 2138 |
| 1717713300 | 14.66 | -0.29 | -1.94 | 14.87 | 14.95 | 14.65 | 2472 |
| 1717626900 | 14.95 | 0.54 | 3.75 | 14.59 | 14.95 | 14.59 | 3779 |
| 1717540500 | 14.41 | -0.33 | -2.24 | 14.54 | 14.565 | 14.38 | 1780 |
| 1717454100 | 14.74 | 0.24 | 1.66 | 14.69 | 15.05 | 14.53 | 10624 |
| 1717194900 | 14.5 | -0.08 | -0.52 | 14.68 | 14.79 | 14.5 | 6875 |
| 1717108500 | 14.5753 | 0.48 | 3.37 | 14.19 | 14.5753 | 14.19 | 8964 |
| 1717022100 | 14.1 | -0.3 | -2.08 | 14.22 | 14.22 | 14.08 | 1463 |
| 1716935700 | 14.4 | -0.21 | -1.44 | 14.75 | 14.75 | 14.335 | 1915 |
| 1716590100 | 14.61 | 0.02 | 0.14 | 14.67 | 14.72 | 14.51 | 1890 |
| 1716503700 | 14.59 | -0.44 | -2.90 | 15.22 | 15.22 | 14.57 | 3709 |
| 1716417300 | 15.0252 | 0.15 | 0.98 | 14.86 | 15.24 | 14.86 | 1200 |
| 1716330900 | 14.88 | -0.16 | -1.06 | 14.9 | 15.04 | 14.82 | 3890 |
| 1716244500 | 15.04 | -0.16 | -1.05 | 15.02 | 15.205 | 14.96 | 6233 |
| 1715985300 | 15.2 | -0.07 | -0.46 | 15.29 | 15.29 | 15.03 | 18715 |
| 1715898900 | 15.27 | 0.03 | 0.20 | 15.31 | 15.31 | 15.1108 | 6613 |
| 1715812500 | 15.24 | 0.31 | 2.08 | 15.22 | 15.411 | 15.18 | 2507 |
| 1715726100 | 14.93 | -0.09 | -0.60 | 15.07 | 15.23 | 14.93 | 2797 |
| 1715639700 | 15.02 | 0.16 | 1.08 | 14.97 | 15.24 | 14.95 | 2534 |
| 1715380500 | 14.86 | -0.38 | -2.49 | 15.35 | 15.37 | 14.801 | 4718 |
| 1715294100 | 15.24 | -0.22 | -1.42 | 15.39 | 15.5 | 15.01 | 4504 |
| 1715207700 | 15.46 | -0.33 | -2.09 | 15.66 | 15.66 | 15.41 | 2779 |
| 1715121300 | 15.79 | 0.05 | 0.32 | 15.81 | 15.81 | 15.65 | 961 |
| 1715034900 | 15.74 | -0.12 | -0.76 | 15.88 | 15.88 | 15.67 | 4478 |
| 1714775700 | 15.86 | 0.43 | 2.79 | 15.9 | 15.91 | 15.7 | 5955 |
| 1714689300 | 15.43 | -0.01 | -0.06 | 15.57 | 15.61 | 15.245 | 11035 |
| 1714602900 | 15.44 | 0.68 | 4.61 | 14.8 | 15.83 | 14.8 | 82840 |
| 1714516500 | 14.76 | -0.27 | -1.80 | 15.07 | 15.1 | 14.76 | 15808 |
| 1714430100 | 15.03 | 0.64 | 4.45 | 14.7 | 15.27 | 14.65 | 21611 |
| 1714170900 | 14.39 | 0.44 | 3.15 | 14.05 | 14.4302 | 13.94 | 3231 |
| 1714084500 | 13.95 | -0.28 | -1.97 | 13.8001 | 14.0499 | 13.77 | 5267 |
| 1713998100 | 14.23 | -0.25 | -1.73 | 14.525 | 14.525 | 14.23 | 2207 |
| 1713911700 | 14.48 | 0.27 | 1.90 | 14.28 | 14.67 | 14.28 | 2486 |
| 1713825300 | 14.21 | 0.1 | 0.71 | 14.18 | 14.48 | 14.05 | 6832 |
| 1713566100 | 14.11 | -0.25 | -1.74 | 14.3 | 14.49 | 13.92 | 14963 |
| 1713479700 | 14.36 | -0.21 | -1.44 | 14.58 | 14.63 | 14.36 | 1766 |
| 1713393300 | 14.57 | -0.1 | -0.68 | 14.89 | 14.91 | 14.57 | 225723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
