Chronicle Journal: Finance

Concert Pharmaceutic (NQ: CNCE )

3.690 USD +0.080 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.410 3.465 3.330 3.330 90,665 -0.13(-3.76%)
Jul 29, 2021 3.430 3.431 3.400 3.460 97,988 +0.00(+0.00%)
Jul 28, 2021 3.280 3.490 3.280 3.460 82,431 +0.18(+5.49%)
Jul 27, 2021 3.380 3.450 3.230 3.280 165,876 -0.14(-4.09%)
Jul 26, 2021 3.430 3.550 3.370 3.420 114,465 -0.09(-2.56%)
Jul 23, 2021 3.550 3.560 3.485 3.510 116,582 -0.05(-1.40%)
Jul 22, 2021 3.560 3.601 3.500 3.560 75,314 -0.04(-1.11%)
Jul 21, 2021 3.500 3.710 3.470 3.600 125,680 +0.09(+2.56%)
Jul 20, 2021 3.350 3.520 3.350 3.510 105,772 +0.14(+4.15%)
Jul 19, 2021 3.450 3.480 3.350 3.370 166,817 -0.12(-3.44%)
Jul 16, 2021 3.590 3.615 3.490 3.490 95,945 -0.09(-2.51%)
Jul 15, 2021 3.500 3.620 3.465 3.580 120,386 +0.07(+1.99%)
Jul 14, 2021 3.650 3.650 3.500 3.510 148,971 -0.10(-2.77%)
Jul 13, 2021 3.710 3.772 3.600 3.610 125,632 -0.09(-2.43%)
Jul 12, 2021 3.760 3.760 3.650 3.700 95,796 -0.05(-1.33%)
Jul 09, 2021 3.740 3.790 3.630 3.750 117,141 +0.07(+1.90%)
Jul 08, 2021 3.720 3.800 3.610 3.680 213,790 -0.12(-3.16%)
Jul 07, 2021 3.930 3.930 3.770 3.800 295,642 -0.10(-2.56%)
Jul 06, 2021 4.160 4.180 3.900 3.900 254,934 -0.25(-6.02%)
Jul 02, 2021 4.110 4.200 4.030 4.150 280,599 +0.09(+2.22%)
Jul 01, 2021 4.230 4.230 4.060 4.060 222,503 -0.16(-3.79%)
Jun 30, 2021 4.300 4.300 4.170 4.220 182,773 -0.08(-1.86%)
Jun 29, 2021 4.520 4.530 4.260 4.300 231,392 -0.25(-5.49%)
Jun 28, 2021 4.330 4.620 4.290 4.550 292,164 +0.26(+6.06%)
Jun 25, 2021 4.130 4.540 4.090 4.290 4,504,873 +0.20(+4.89%)
Jun 24, 2021 4.020 4.139 4.010 4.090 245,335 +0.08(+2.00%)
Jun 23, 2021 4.090 4.120 4.000 4.010 274,007 -0.07(-1.72%)
Jun 22, 2021 4.160 4.270 4.010 4.080 371,051 -0.10(-2.39%)
Jun 21, 2021 4.100 4.200 4.000 4.180 301,357 +0.13(+3.21%)
Jun 18, 2021 4.050 4.180 4.040 4.050 374,756 -0.07(-1.70%)
Jun 17, 2021 4.230 4.230 4.060 4.120 330,413 -0.11(-2.60%)
Jun 16, 2021 4.450 4.450 4.140 4.230 277,625 -0.24(-5.37%)
Jun 15, 2021 4.300 4.480 4.250 4.470 309,792 +0.18(+4.20%)
Jun 14, 2021 4.340 4.400 4.240 4.290 158,872 -0.04(-0.92%)
Jun 11, 2021 4.270 4.488 4.260 4.330 184,661 +0.07(+1.64%)
Jun 10, 2021 4.260 4.295 4.120 4.260 128,281 +0.01(+0.24%)
Jun 09, 2021 4.280 4.420 4.205 4.250 178,805 +0.01(+0.24%)
Jun 08, 2021 4.140 4.340 4.050 4.240 247,423 +0.11(+2.66%)
Jun 07, 2021 3.980 4.280 3.970 4.130 256,599 +0.16(+4.03%)
Jun 04, 2021 4.110 4.140 3.970 3.970 207,763 -0.13(-3.17%)
Jun 03, 2021 4.040 4.110 3.989 4.100 176,858 +0.05(+1.23%)
Jun 02, 2021 4.140 4.140 3.960 4.050 149,949 -0.09(-2.17%)
Jun 01, 2021 4.020 4.180 3.970 4.140 171,503 +0.12(+2.99%)
May 28, 2021 4.000 4.090 3.975 4.020 120,150 +0.04(+1.01%)
May 27, 2021 3.970 4.050 3.950 3.980 159,647 +0.00(+0.00%)
May 26, 2021 3.850 4.040 3.840 3.980 100,703 +0.15(+3.92%)
May 25, 2021 3.970 4.030 3.810 3.830 185,327 -0.15(-3.77%)
May 24, 2021 4.150 4.150 3.936 3.980 216,623 -0.18(-4.33%)
May 21, 2021 4.040 4.240 3.970 4.160 163,401 +0.17(+4.26%)
May 20, 2021 3.880 4.000 3.855 3.990 102,744 +0.13(+3.37%)
May 19, 2021 4.000 4.070 3.820 3.860 166,244 -0.17(-4.22%)
May 18, 2021 4.200 4.360 4.010 4.030 299,546 +0.00(+0.00%)
May 17, 2021 3.950 4.100 3.950 4.030 124,950 +0.08(+2.03%)
May 14, 2021 3.880 4.060 3.830 3.950 279,497 +0.06(+1.54%)
May 13, 2021 3.810 3.920 3.780 3.890 373,035 +0.11(+2.91%)
May 12, 2021 3.850 3.930 3.682 3.780 326,403 -0.10(-2.58%)
May 11, 2021 3.750 3.960 3.710 3.880 213,061 +0.11(+2.92%)
May 10, 2021 3.980 4.030 3.750 3.770 321,410 -0.24(-5.99%)
May 07, 2021 4.050 4.140 3.920 4.010 206,283 +0.00(+0.00%)
May 06, 2021 3.960 4.030 3.820 4.010 256,570 +0.07(+1.78%)
May 05, 2021 3.930 4.060 3.850 3.940 459,545 +0.07(+1.81%)
May 04, 2021 4.210 4.250 3.860 3.870 445,936 -0.30(-7.19%)
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.