Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concert Pharmaceutic (NQ: CNCE )

N/A 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 (%)
Jan 31, 2020 10.89 11.04 10.59 10.68 198,900 -0.21(-1.93%)
Jan 30, 2020 10.99 11.21 10.63 10.89 199,620 -0.13(-1.22%)
Jan 29, 2020 10.87 11.11 10.66 11.03 201,205 +0.13(+1.19%)
Jan 28, 2020 10.91 11.34 10.20 10.89 1,274,791 +0.97(+9.83%)
Jan 27, 2020 10.62 10.95 9.900 9.920 130,632 -0.94(-8.61%)
Jan 24, 2020 12.86 12.86 10.72 10.86 284,300 -1.91(-15.00%)
Jan 23, 2020 12.59 13.00 11.96 12.77 334,710 -0.32(-2.44%)
Jan 22, 2020 10.05 13.09 9.950 13.09 926,928 +3.25(+33.03%)
Jan 21, 2020 10.42 10.50 9.775 9.840 96,357 -0.58(-5.57%)
Jan 17, 2020 10.49 10.64 10.35 10.42 96,200 -0.07(-0.67%)
Jan 16, 2020 9.810 10.50 9.810 10.49 123,613 +0.77(+7.92%)
Jan 15, 2020 9.700 9.890 9.620 9.720 97,341 +0.05(+0.52%)
Jan 14, 2020 9.590 9.860 9.510 9.670 106,508 +0.08(+0.83%)
Jan 13, 2020 9.480 9.802 9.290 9.590 153,547 +0.15(+1.59%)
Jan 10, 2020 9.880 10.00 9.420 9.440 97,200 -0.42(-4.26%)
Jan 09, 2020 10.01 10.26 9.830 9.860 72,161 -0.07(-0.70%)
Jan 08, 2020 10.28 10.41 9.900 9.930 122,194 -0.40(-3.87%)
Jan 07, 2020 9.800 10.41 9.700 10.33 297,418 +0.58(+5.95%)
Jan 06, 2020 9.210 9.860 9.080 9.750 162,772 +0.49(+5.29%)
Jan 03, 2020 9.070 9.365 8.970 9.260 72,900 +0.06(+0.65%)
Jan 02, 2020 9.320 9.340 8.870 9.200 123,321 -0.03(-0.27%)
Dec 31, 2019 8.790 9.420 8.660 9.225 170,800 +0.42(+4.83%)
Dec 30, 2019 8.650 9.040 8.650 8.800 208,314 +0.18(+2.09%)
Dec 27, 2019 9.090 9.160 8.560 8.620 205,700 -0.42(-4.65%)
Dec 26, 2019 9.280 9.420 9.020 9.040 143,571 -0.14(-1.53%)
Dec 24, 2019 9.020 9.253 9.020 9.180 123,700 +0.19(+2.11%)
Dec 23, 2019 9.040 9.205 8.910 8.990 105,084 -0.08(-0.88%)
Dec 20, 2019 8.700 9.270 8.420 9.070 672,400 +0.37(+4.25%)
Dec 19, 2019 8.700 8.700 8.240 8.700 178,431 +0.03(+0.35%)
Dec 18, 2019 9.010 9.060 8.350 8.670 274,185 -0.29(-3.18%)
Dec 17, 2019 9.090 9.210 8.950 8.955 155,733 -0.13(-1.49%)
Dec 16, 2019 9.260 9.540 8.890 9.090 283,906 +0.07(+0.78%)
Dec 13, 2019 8.870 9.199 8.810 9.020 275,400 +0.23(+2.62%)
Dec 12, 2019 7.900 8.840 7.781 8.790 247,280 +0.91(+11.55%)
Dec 11, 2019 7.920 7.950 7.645 7.880 166,471 -0.07(-0.88%)
Dec 10, 2019 7.860 7.985 7.728 7.950 128,899 +0.07(+0.89%)
Dec 09, 2019 7.370 8.040 7.360 7.880 249,005 +0.56(+7.65%)
Dec 06, 2019 7.440 7.510 7.290 7.320 116,700 -0.09(-1.21%)
Dec 05, 2019 7.630 7.710 7.360 7.410 167,848 -0.20(-2.63%)
Dec 04, 2019 7.510 7.630 7.340 7.610 147,281 +0.13(+1.74%)
Dec 03, 2019 7.690 7.967 7.460 7.480 127,067 +0.00(+0.00%)
Dec 02, 2019 7.510 7.520 7.170 7.480 126,361 -0.06(-0.80%)
Nov 29, 2019 7.190 7.600 7.180 7.540 38,600 +0.32(+4.43%)
Nov 27, 2019 7.110 7.450 7.110 7.220 97,100 +0.14(+1.98%)
Nov 26, 2019 7.150 7.225 6.930 7.080 120,556 -0.12(-1.67%)
Nov 25, 2019 6.980 7.290 6.910 7.200 116,229 +0.24(+3.45%)
Nov 22, 2019 6.730 7.120 6.730 6.960 110,300 +0.25(+3.73%)
Nov 21, 2019 6.930 6.930 6.685 6.710 326,424 -0.24(-3.45%)
Nov 20, 2019 6.800 7.140 6.800 6.950 214,011 +0.14(+2.06%)
Nov 19, 2019 6.890 7.220 6.800 6.810 123,797 -0.04(-0.58%)
Nov 18, 2019 6.720 6.880 6.550 6.850 191,118 +0.14(+2.09%)
Nov 15, 2019 6.910 7.020 6.710 6.710 145,500 -0.16(-2.33%)
Nov 14, 2019 6.930 7.005 6.600 6.870 149,235 -0.05(-0.79%)
Nov 13, 2019 7.360 7.363 6.800 6.925 242,027 -0.48(-6.42%)
Nov 12, 2019 6.960 8.180 6.960 7.400 349,120 +0.46(+6.63%)
Nov 11, 2019 6.700 7.000 6.560 6.940 153,848 +0.21(+3.12%)
Nov 08, 2019 6.460 7.110 6.420 6.730 303,600 +0.33(+5.16%)
Nov 07, 2019 6.800 6.881 6.230 6.400 186,800 +0.00(+0.00%)
Nov 06, 2019 6.440 6.650 6.230 6.400 138,309 +0.00(+0.00%)
Nov 05, 2019 6.410 6.780 6.350 6.400 152,450 +0.01(+0.16%)
Nov 04, 2019 6.520 6.650 6.330 6.390 81,393 -0.11(-1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.