Concert Pharmaceutic (NQ: CNCE )

6.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 6.290 7.170 6.110 6.620 863,001 +0.49(+7.99%)
Aug 05, 2022 6.090 6.170 5.910 6.130 1,039,096 -0.02(-0.33%)
Aug 04, 2022 6.100 6.430 6.020 6.150 1,227,158 +0.15(+2.50%)
Aug 03, 2022 6.170 6.180 5.750 6.000 496,357 -0.12(-1.96%)
Aug 02, 2022 5.940 6.270 5.940 6.120 749,940 +0.23(+3.90%)
Aug 01, 2022 6.000 6.240 5.660 5.890 2,071,979 +0.29(+5.18%)
Jul 29, 2022 5.320 5.670 5.120 5.600 526,120 +0.18(+3.32%)
Jul 28, 2022 5.010 5.505 4.790 5.420 460,029 +0.35(+6.90%)
Jul 27, 2022 4.850 5.150 4.660 5.070 413,384 +0.33(+6.96%)
Jul 26, 2022 4.410 4.815 4.320 4.740 376,145 +0.31(+7.00%)
Jul 25, 2022 4.470 4.570 4.400 4.430 180,377 -0.05(-1.12%)
Jul 22, 2022 4.910 4.910 4.390 4.480 328,641 -0.40(-8.20%)
Jul 21, 2022 4.910 4.960 4.755 4.880 178,034 -0.08(-1.61%)
Jul 20, 2022 4.850 5.040 4.821 4.960 324,757 +0.11(+2.27%)
Jul 19, 2022 4.720 4.920 4.715 4.850 197,485 +0.19(+4.08%)
Jul 18, 2022 4.870 4.950 4.640 4.660 315,167 -0.15(-3.12%)
Jul 15, 2022 4.930 5.010 4.770 4.810 248,713 -0.12(-2.43%)
Jul 14, 2022 4.880 4.980 4.810 4.930 144,387 -0.03(-0.60%)
Jul 13, 2022 4.750 5.010 4.750 4.960 239,849 +0.14(+2.90%)
Jul 12, 2022 4.880 4.972 4.700 4.820 230,901 -0.06(-1.23%)
Jul 11, 2022 5.030 5.170 4.820 4.880 319,443 -0.29(-5.61%)
Jul 08, 2022 4.870 5.170 4.860 5.170 227,712 +0.19(+3.82%)
Jul 07, 2022 4.470 5.160 4.420 4.980 634,503 +0.55(+12.42%)
Jul 06, 2022 4.490 4.600 4.200 4.430 762,949 -0.11(-2.42%)
Jul 05, 2022 4.200 4.625 4.200 4.540 327,437 +0.27(+6.32%)
Jul 01, 2022 4.260 4.399 4.200 4.270 264,709 +0.06(+1.43%)
Jun 30, 2022 4.280 4.340 4.180 4.210 215,420 -0.13(-3.00%)
Jun 29, 2022 4.660 4.690 4.300 4.340 280,294 -0.38(-8.05%)
Jun 28, 2022 4.620 4.830 4.620 4.720 344,744 +0.14(+3.06%)
Jun 27, 2022 4.240 4.675 4.240 4.580 466,932 +0.27(+6.26%)
Jun 24, 2022 4.280 4.340 4.160 4.310 381,020 +0.05(+1.17%)
Jun 23, 2022 4.110 4.380 4.100 4.260 593,995 +0.17(+4.16%)
Jun 22, 2022 4.100 4.490 4.075 4.090 518,533 -0.07(-1.68%)
Jun 21, 2022 4.240 4.400 4.045 4.160 636,227 +0.06(+1.46%)
Jun 17, 2022 4.160 4.360 4.010 4.100 840,849 +0.00(+0.00%)
Jun 16, 2022 4.290 4.330 4.060 4.100 689,958 -0.37(-8.28%)
Jun 15, 2022 4.330 4.541 4.210 4.470 371,302 +0.18(+4.20%)
Jun 14, 2022 4.310 4.450 4.150 4.290 655,854 +0.14(+3.37%)
Jun 13, 2022 4.500 4.510 3.895 4.150 1,946,336 -0.50(-10.75%)
Jun 10, 2022 4.960 5.080 4.630 4.650 950,502 -0.35(-7.00%)
Jun 09, 2022 5.500 5.520 4.930 5.000 1,131,777 -0.41(-7.58%)
Jun 08, 2022 5.010 5.430 4.990 5.410 1,418,173 +0.50(+10.18%)
Jun 07, 2022 4.770 5.050 4.582 4.910 2,275,982 +0.28(+6.05%)
Jun 06, 2022 4.620 4.730 4.510 4.630 838,031 +0.10(+2.21%)
Jun 03, 2022 4.610 4.690 4.450 4.530 1,735,092 -0.15(-3.21%)
Jun 02, 2022 4.660 4.700 4.350 4.680 8,868,995 -0.68(-12.69%)
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.