Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concert Pharmaceutic (NQ: CNCE )

8.370 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.120 6.880 5.920 6.360 2,298,146 +0.48(+8.16%)
May 27, 2022 5.260 6.800 5.260 5.880 5,410,148 +0.86(+17.13%)
May 26, 2022 5.040 5.380 5.020 5.020 913,960 +0.34(+7.26%)
May 25, 2022 4.380 5.150 4.320 4.680 1,426,926 +0.47(+11.16%)
May 24, 2022 4.100 4.550 3.930 4.210 560,414 +0.12(+2.81%)
May 23, 2022 4.720 5.110 3.900 4.095 4,438,061 -0.40(-8.80%)
May 20, 2022 4.500 4.610 4.400 4.490 165,483 -0.01(-0.22%)
May 19, 2022 4.710 4.960 4.390 4.500 200,440 -0.29(-6.05%)
May 18, 2022 4.860 5.000 4.410 4.790 702,192 +0.40(+9.11%)
May 17, 2022 4.200 4.500 4.110 4.390 352,756 +0.31(+7.60%)
May 16, 2022 3.950 4.100 3.810 4.080 279,233 +0.13(+3.29%)
May 13, 2022 3.650 3.950 3.610 3.950 306,630 +0.50(+14.49%)
May 12, 2022 3.150 3.500 3.100 3.450 807,008 +0.64(+22.78%)
May 11, 2022 2.770 2.890 2.720 2.810 33,753 +0.00(+0.00%)
May 10, 2022 2.900 2.934 2.800 2.810 17,172 +0.01(+0.36%)
May 09, 2022 3.100 3.110 2.800 2.800 69,613 -0.40(-12.50%)
May 06, 2022 3.200 3.370 3.196 3.200 80,808 -0.06(-1.84%)
May 05, 2022 3.600 3.670 3.160 3.260 76,306 -0.26(-7.39%)
May 04, 2022 3.390 3.530 3.280 3.520 219,489 +0.10(+2.92%)
May 03, 2022 3.170 3.460 3.170 3.420 115,289 +0.27(+8.57%)
May 02, 2022 3.110 3.190 3.011 3.150 26,988 +0.02(+0.64%)
Apr 29, 2022 3.130 3.150 3.100 3.130 6,515 +0.04(+1.29%)
Apr 28, 2022 3.100 3.180 3.080 3.090 33,392 +0.06(+1.98%)
Apr 27, 2022 3.010 3.057 3.004 3.030 20,147 -0.03(-0.98%)
Apr 26, 2022 3.280 3.300 2.940 3.060 199,828 -0.23(-6.99%)
Apr 25, 2022 3.150 3.290 3.110 3.290 42,906 +0.19(+6.13%)
Apr 22, 2022 3.180 3.190 3.100 3.100 115,463 -0.04(-1.27%)
Apr 21, 2022 3.290 3.290 3.130 3.140 28,853 -0.12(-3.68%)
Apr 20, 2022 3.120 3.260 3.120 3.260 76,760 +0.02(+0.62%)
Apr 19, 2022 3.140 3.270 3.120 3.240 20,054 +0.12(+3.85%)
Apr 18, 2022 3.220 3.260 3.120 3.120 12,225 -0.12(-3.70%)
Apr 14, 2022 3.310 3.310 3.160 3.240 25,130 -0.02(-0.61%)
Apr 13, 2022 3.170 3.330 3.170 3.260 61,827 +0.11(+3.49%)
Apr 12, 2022 3.350 3.370 3.150 3.150 11,822 -0.15(-4.55%)
Apr 11, 2022 3.270 3.395 3.230 3.300 31,448 -0.04(-1.20%)
Apr 08, 2022 3.560 3.624 3.330 3.340 15,191 -0.18(-5.11%)
Apr 07, 2022 3.580 3.680 3.500 3.520 42,135 -0.12(-3.30%)
Apr 06, 2022 3.540 3.690 3.430 3.640 21,717 +0.09(+2.54%)
Apr 05, 2022 3.560 3.680 3.500 3.550 16,412 -0.03(-0.84%)
Apr 04, 2022 3.500 3.620 3.500 3.580 24,234 +0.11(+3.17%)
Apr 01, 2022 3.340 3.520 3.313 3.470 11,797 +0.10(+2.97%)
Mar 31, 2022 3.760 3.760 3.330 3.370 219,139 -0.34(-9.16%)
Mar 30, 2022 3.740 3.840 3.641 3.710 20,626 -0.04(-1.07%)
Mar 29, 2022 3.650 3.840 3.620 3.750 35,557 +0.03(+0.81%)
Mar 28, 2022 3.830 3.890 3.680 3.720 80,429 -0.17(-4.37%)
Mar 25, 2022 3.860 3.980 3.750 3.890 80,719 -0.05(-1.27%)
Mar 24, 2022 3.860 4.050 3.860 3.940 85,048 +0.07(+1.81%)
Mar 23, 2022 3.690 4.028 3.681 3.870 82,767 +0.22(+6.03%)
Mar 22, 2022 3.590 3.800 3.550 3.650 39,654 +0.01(+0.27%)
Mar 21, 2022 3.600 3.770 3.504 3.640 96,470 +0.08(+2.25%)
Mar 18, 2022 3.110 3.560 3.110 3.560 197,807 +0.45(+14.47%)
Mar 17, 2022 2.910 3.200 2.910 3.110 19,386 +0.17(+5.78%)
Mar 16, 2022 2.820 2.970 2.820 2.940 14,500 +0.12(+4.26%)
Mar 15, 2022 2.720 2.890 2.680 2.820 26,550 +0.09(+3.30%)
Mar 14, 2022 2.740 2.775 2.660 2.730 75,451 -0.04(-1.44%)
Mar 11, 2022 2.800 2.840 2.750 2.770 18,295 -0.08(-2.81%)
Mar 10, 2022 2.900 2.910 2.810 2.850 22,166 -0.05(-1.72%)
Mar 09, 2022 2.790 2.970 2.710 2.900 78,212 +0.14(+5.07%)
Mar 08, 2022 2.740 2.830 2.710 2.760 31,183 -0.06(-2.13%)
Mar 07, 2022 2.920 2.930 2.720 2.820 107,995 -0.06(-2.08%)
Mar 04, 2022 2.800 2.890 2.700 2.880 73,387 +0.10(+3.60%)
Mar 03, 2022 2.990 3.042 2.770 2.780 66,148 -0.30(-9.74%)
Mar 02, 2022 3.060 3.160 2.900 3.080 79,170 +0.07(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.