Chronicle Journal: Finance

Concert Pharmaceutic (NQ: CNCE )

2.672 USD -0.018 (-0.66%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 2.740 2.770 2.670 2.690 56,829 -0.05(-1.82%)
Oct 26, 2021 2.690 2.740 97,545 +0.05(+1.86%)
Oct 25, 2021 2.700 2.750 2.665 2.690 138,960 +0.00(+0.00%)
Oct 22, 2021 2.790 2.790 2.680 2.690 70,832 -0.10(-3.58%)
Oct 21, 2021 2.750 2.824 2.740 2.790 64,144 +0.05(+1.82%)
Oct 20, 2021 2.760 2.780 2.740 2.740 69,649 -0.02(-0.72%)
Oct 19, 2021 2.800 2.820 2.750 2.760 40,428 -0.01(-0.36%)
Oct 18, 2021 2.880 2.880 2.760 2.770 68,457 -0.11(-3.82%)
Oct 15, 2021 2.960 2.960 2.860 2.880 59,339 -0.07(-2.37%)
Oct 14, 2021 3.050 3.071 2.920 2.950 65,253 -0.09(-2.96%)
Oct 13, 2021 2.850 3.079 2.840 3.040 117,310 +0.19(+6.67%)
Oct 12, 2021 2.910 2.940 2.850 2.850 95,399 -0.06(-2.06%)
Oct 11, 2021 3.030 3.050 2.900 2.910 72,670 -0.08(-2.68%)
Oct 08, 2021 2.970 3.010 2.940 2.990 60,806 +0.02(+0.67%)
Oct 07, 2021 2.910 2.970 2.900 2.970 56,615 +0.06(+2.06%)
Oct 06, 2021 2.960 2.970 2.910 2.910 42,588 -0.06(-2.02%)
Oct 05, 2021 3.120 3.126 2.910 2.970 151,039 -0.17(-5.41%)
Oct 04, 2021 3.220 3.220 3.120 3.140 103,976 -0.08(-2.48%)
Oct 01, 2021 3.270 3.290 3.200 3.220 78,816 -0.05(-1.53%)
Sep 30, 2021 3.300 3.350 3.250 3.270 29,354 -0.04(-1.21%)
Sep 29, 2021 3.400 3.400 3.300 3.310 40,548 -0.08(-2.36%)
Sep 28, 2021 3.400 3.470 3.270 3.390 67,844 -0.04(-1.17%)
Sep 27, 2021 3.380 3.463 3.380 3.430 65,919 +0.04(+1.18%)
Sep 24, 2021 3.390 3.460 3.340 3.390 66,358 -0.03(-0.88%)
Sep 23, 2021 3.540 3.540 3.380 3.420 77,254 -0.10(-2.84%)
Sep 22, 2021 3.620 3.620 3.510 3.520 25,719 -0.10(-2.76%)
Sep 21, 2021 3.660 3.680 3.570 3.620 77,701 -0.04(-1.09%)
Sep 20, 2021 3.612 3.750 3.475 3.660 123,838 -0.05(-1.35%)
Sep 17, 2021 3.380 3.750 3.360 3.710 163,906 +0.32(+9.44%)
Sep 16, 2021 3.460 3.460 3.320 3.390 46,520 -0.06(-1.74%)
Sep 15, 2021 3.200 3.470 3.170 3.450 99,292 +0.28(+8.83%)
Sep 14, 2021 3.260 3.260 3.120 3.170 89,554 -0.09(-2.76%)
Sep 13, 2021 3.310 3.350 3.260 3.260 77,168 -0.09(-2.69%)
Sep 10, 2021 3.410 3.420 3.300 3.350 40,920 -0.06(-1.76%)
Sep 09, 2021 3.390 3.450 3.320 3.410 38,607 +0.04(+1.19%)
Sep 08, 2021 3.490 3.490 3.340 3.370 57,716 -0.14(-3.99%)
Sep 07, 2021 3.680 3.700 3.460 3.510 70,950 -0.16(-4.36%)
Sep 03, 2021 3.770 3.770 3.620 3.670 54,709 -0.09(-2.39%)
Sep 02, 2021 3.750 3.785 3.710 3.760 49,763 +0.01(+0.27%)
Sep 01, 2021 3.800 3.800 3.700 3.750 57,447 -0.04(-1.06%)
Aug 31, 2021 3.590 3.790 3.589 3.790 57,543 +0.18(+4.99%)
Aug 30, 2021 3.720 3.720 3.590 3.610 66,773 -0.10(-2.70%)
Aug 27, 2021 3.610 3.790 3.540 3.710 65,221 +0.08(+2.20%)
Aug 26, 2021 3.690 3.760 3.590 3.630 72,251 -0.02(-0.55%)
Aug 25, 2021 3.700 3.790 3.550 3.650 154,523 +0.10(+2.82%)
Aug 24, 2021 3.350 3.590 3.310 3.550 65,318 +0.20(+5.97%)
Aug 23, 2021 3.200 3.390 3.190 3.350 67,650 +0.16(+5.02%)
Aug 20, 2021 3.220 3.240 3.150 3.190 98,306 +0.00(+0.00%)
Aug 19, 2021 3.320 3.341 3.166 3.190 78,879 -0.18(-5.34%)
Aug 18, 2021 3.300 3.440 3.210 3.370 78,280 +0.06(+1.81%)
Aug 17, 2021 3.220 3.390 3.130 3.310 306,939 +0.06(+1.85%)
Aug 16, 2021 3.330 3.385 3.250 3.250 153,792 -0.08(-2.40%)
Aug 13, 2021 3.400 3.530 3.330 3.330 197,402 -0.07(-2.06%)
Aug 12, 2021 3.370 3.400 3.340 3.400 92,337 +0.04(+1.19%)
Aug 11, 2021 3.370 3.400 3.295 3.360 72,856 +0.00(+0.00%)
Aug 10, 2021 3.540 3.540 3.340 3.360 87,378 -0.20(-5.62%)
Aug 09, 2021 3.480 3.585 3.480 3.560 44,873 +0.06(+1.71%)
Aug 06, 2021 3.620 3.640 3.400 3.500 65,076 -0.06(-1.69%)
Aug 05, 2021 3.500 3.620 3.430 3.560 103,724 +0.25(+7.55%)
Aug 04, 2021 3.370 3.400 3.280 3.310 59,737 -0.04(-1.19%)
Aug 03, 2021 3.420 3.420 3.270 3.350 65,075 -0.07(-2.05%)
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.