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 )

8.370 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 (%)
Apr 28, 2017 15.98 15.98 15.70 15.87 81,410 -0.12(-0.75%)
Apr 27, 2017 15.98 16.17 15.85 15.99 178,012 +0.00(+0.00%)
Apr 26, 2017 16.08 16.24 15.88 15.99 283,652 -0.09(-0.56%)
Apr 25, 2017 16.24 17.29 16.00 16.08 415,990 +0.00(+0.00%)
Apr 24, 2017 15.91 16.42 15.84 16.08 181,126 +0.38(+2.42%)
Apr 21, 2017 16.08 16.20 15.58 15.70 141,475 -0.50(-3.09%)
Apr 20, 2017 16.27 16.49 15.84 16.20 68,227 +0.04(+0.25%)
Apr 19, 2017 16.12 16.49 15.85 16.16 160,259 +0.16(+1.00%)
Apr 18, 2017 16.40 16.40 15.77 16.00 78,881 -0.52(-3.15%)
Apr 17, 2017 15.62 16.60 15.52 16.52 236,135 +0.91(+5.83%)
Apr 13, 2017 15.86 16.10 15.43 15.61 179,659 -0.25(-1.58%)
Apr 12, 2017 16.11 16.20 15.67 15.86 152,065 -0.28(-1.73%)
Apr 11, 2017 16.53 16.53 16.00 16.14 158,868 -0.35(-2.12%)
Apr 10, 2017 16.24 16.67 16.23 16.49 259,977 +0.07(+0.43%)
Apr 07, 2017 16.27 16.45 15.89 16.42 166,306 -0.02(-0.12%)
Apr 06, 2017 16.03 16.50 15.27 16.44 253,624 +0.34(+2.11%)
Apr 05, 2017 16.66 16.66 15.88 16.10 492,104 -0.69(-4.11%)
Apr 04, 2017 17.07 17.23 16.59 16.79 214,970 -0.16(-0.94%)
Apr 03, 2017 17.03 17.13 16.50 16.95 146,866 -0.11(-0.64%)
Mar 31, 2017 16.29 17.23 16.15 17.06 599,501 +0.69(+4.22%)
Mar 30, 2017 17.26 17.48 16.31 16.37 440,606 -1.00(-5.76%)
Mar 29, 2017 17.26 17.59 17.12 17.37 306,062 +0.16(+0.93%)
Mar 28, 2017 17.30 17.57 17.07 17.21 279,691 -0.18(-1.04%)
Mar 27, 2017 17.04 17.67 16.74 17.39 385,345 -0.00(-0.03%)
Mar 24, 2017 17.76 18.04 17.31 17.39 342,762 -0.48(-2.71%)
Mar 23, 2017 18.50 18.50 17.61 17.88 343,603 -0.55(-2.98%)
Mar 22, 2017 17.10 19.11 16.69 18.43 874,861 +1.43(+8.41%)
Mar 21, 2017 17.50 17.53 16.27 17.00 406,089 -0.50(-2.86%)
Mar 20, 2017 16.57 17.74 16.30 17.50 335,206 +0.86(+5.17%)
Mar 17, 2017 16.14 16.75 16.08 16.64 217,389 +0.45(+2.78%)
Mar 16, 2017 16.89 17.07 16.15 16.19 379,765 -0.78(-4.60%)
Mar 15, 2017 17.17 17.46 16.77 16.97 240,509 -0.18(-1.05%)
Mar 14, 2017 17.85 17.96 16.75 17.15 238,636 -0.84(-4.67%)
Mar 13, 2017 16.40 18.30 15.91 17.99 903,839 +1.66(+10.17%)
Mar 10, 2017 17.01 17.65 15.88 16.33 529,162 -0.67(-3.94%)
Mar 09, 2017 16.85 17.03 16.41 17.00 578,484 +0.14(+0.83%)
Mar 08, 2017 16.09 17.07 15.90 16.86 846,082 +0.82(+5.11%)
Mar 07, 2017 15.32 18.04 15.00 16.04 2,575,988 +0.40(+2.56%)
Mar 06, 2017 13.30 18.48 13.10 15.64 10,631,958 +5.99(+62.07%)
Mar 03, 2017 9.720 9.840 9.500 9.650 59,255 +0.05(+0.52%)
Mar 02, 2017 9.450 9.910 9.450 9.600 57,411 +0.09(+0.95%)
Mar 01, 2017 9.380 9.800 9.310 9.510 68,343 +0.21(+2.26%)
Feb 28, 2017 9.500 9.550 9.240 9.300 128,916 -0.20(-2.11%)
Feb 27, 2017 9.250 9.680 9.060 9.500 85,149 +0.23(+2.48%)
Feb 24, 2017 9.090 9.340 9.090 9.270 53,789 +0.08(+0.87%)
Feb 23, 2017 9.360 9.410 9.040 9.190 98,936 -0.14(-1.50%)
Feb 22, 2017 9.610 9.730 9.291 9.330 48,893 -0.34(-3.52%)
Feb 21, 2017 10.03 10.19 9.640 9.670 84,750 -0.35(-3.49%)
Feb 17, 2017 10.02 10.02 10.02 0 +0.00(+0.00%)
Feb 16, 2017 9.710 10.08 9.660 10.02 107,149 +0.37(+3.83%)
Feb 15, 2017 9.630 9.750 9.470 9.650 52,112 +0.02(+0.21%)
Feb 14, 2017 9.430 9.780 9.010 9.630 65,249 +0.18(+1.90%)
Feb 13, 2017 9.410 9.575 9.360 9.450 77,567 +0.13(+1.39%)
Feb 10, 2017 9.160 9.400 9.110 9.320 47,782 +0.13(+1.41%)
Feb 09, 2017 8.840 9.280 8.840 9.190 64,007 +0.34(+3.84%)
Feb 08, 2017 8.890 9.070 8.750 8.850 40,379 -0.10(-1.12%)
Feb 07, 2017 9.110 9.110 8.880 8.950 48,674 -0.17(-1.86%)
Feb 06, 2017 9.140 9.290 8.970 9.120 37,142 -0.06(-0.65%)
Feb 03, 2017 9.170 9.329 9.020 9.180 66,568 +0.07(+0.77%)
Feb 02, 2017 8.950 9.230 8.790 9.110 58,993 +0.13(+1.45%)
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.