Concert Pharmaceutic (NQ: CNCE )

3.400 USD -0.010 (-0.29%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 3.400 3.425 3.370 3.400 167,676 -0.01(-0.29%)
Dec 02, 2021 3.450 3.540 3.360 3.410 160,270 +0.01(+0.29%)
Dec 01, 2021 3.460 3.505 3.380 3.400 157,523 +0.02(+0.59%)
Nov 30, 2021 3.400 3.500 3.340 3.380 130,202 -0.05(-1.46%)
Nov 29, 2021 3.670 3.680 3.410 3.430 122,314 -0.20(-5.51%)
Nov 26, 2021 3.710 3.740 3.600 3.630 118,144 -0.15(-3.97%)
Nov 24, 2021 3.660 3.830 3.650 3.780 89,949 +0.09(+2.44%)
Nov 23, 2021 3.850 3.850 3.590 3.690 257,082 -0.13(-3.40%)
Nov 22, 2021 4.020 4.020 3.750 3.820 311,148 -0.14(-3.54%)
Nov 19, 2021 3.920 4.000 3.860 3.960 232,474 +0.02(+0.51%)
Nov 18, 2021 3.970 4.020 3.911 3.940 312,668 -0.03(-0.76%)
Nov 17, 2021 4.080 4.120 3.920 3.970 266,867 -0.08(-1.98%)
Nov 16, 2021 4.020 4.100 3.900 4.050 313,877 +0.04(+1.00%)
Nov 15, 2021 4.010 4.120 3.960 4.010 229,573 +0.01(+0.25%)
Nov 12, 2021 4.050 4.060 3.850 4.000 246,927 +0.02(+0.38%)
Nov 11, 2021 4.100 4.210 3.750 3.985 457,630 -0.06(-1.60%)
Nov 10, 2021 3.760 4.050 880,595 +0.21(+5.47%)
Nov 09, 2021 3.450 3.910 3.400 3.840 568,724 +0.06(+1.59%)
Nov 08, 2021 3.600 3.850 3.522 3.780 1,074,900 +0.11(+3.00%)
Nov 05, 2021 3.480 3.730 3.330 3.670 2,424,320 -0.06(-1.61%)
Nov 04, 2021 3.320 4.460 3.230 3.730 38,831,672 +0.85(+29.51%)
Nov 03, 2021 2.850 2.970 2.830 2.880 52,636 +0.01(+0.35%)
Nov 02, 2021 2.840 2.870 2.780 2.870 39,080 +0.03(+1.06%)
Nov 01, 2021 2.770 2.870 2.740 2.840 61,972 +0.10(+3.65%)
Oct 29, 2021 2.760 2.890 2.700 2.740 97,573 -0.04(-1.44%)
Oct 28, 2021 2.680 2.840 2.675 2.780 104,617 +0.09(+3.35%)
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%)
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.