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 30, 2020 10.94 11.14 9.980 9.980 140,053 -1.36(-11.99%)
Apr 29, 2020 10.83 11.58 10.43 11.34 202,229 +0.86(+8.21%)
Apr 28, 2020 10.51 10.75 10.13 10.48 132,045 +0.13(+1.30%)
Apr 27, 2020 11.63 11.63 10.34 10.35 251,631 -1.07(-9.41%)
Apr 24, 2020 10.59 11.65 10.58 11.42 171,100 +0.85(+8.04%)
Apr 23, 2020 10.73 11.36 10.48 10.57 244,604 -0.16(-1.49%)
Apr 22, 2020 10.57 11.06 10.32 10.73 169,597 +0.44(+4.28%)
Apr 21, 2020 10.20 10.56 9.970 10.29 114,757 -0.14(-1.34%)
Apr 20, 2020 10.21 10.92 10.15 10.43 118,145 +0.08(+0.77%)
Apr 17, 2020 9.710 10.40 9.450 10.35 132,600 +0.88(+9.29%)
Apr 16, 2020 9.720 9.940 9.300 9.470 130,576 -0.31(-3.17%)
Apr 15, 2020 10.00 10.22 9.460 9.780 187,816 -0.61(-5.87%)
Apr 14, 2020 10.16 10.56 9.885 10.39 119,752 +0.54(+5.48%)
Apr 13, 2020 9.420 10.07 9.300 9.850 103,477 +0.35(+3.68%)
Apr 09, 2020 9.870 9.870 9.140 9.500 141,400 -0.08(-0.84%)
Apr 08, 2020 8.260 9.780 8.120 9.580 190,756 +1.43(+17.55%)
Apr 07, 2020 8.610 8.610 8.000 8.150 136,343 -0.26(-3.09%)
Apr 06, 2020 8.100 8.748 8.100 8.410 157,857 +0.58(+7.41%)
Apr 03, 2020 7.770 8.300 7.510 7.830 90,000 +0.03(+0.38%)
Apr 02, 2020 7.690 8.300 7.460 7.800 77,976 -0.02(-0.26%)
Apr 01, 2020 8.460 8.775 7.435 7.820 229,598 -1.02(-11.54%)
Mar 31, 2020 9.080 9.500 8.390 8.840 258,071 -0.25(-2.75%)
Mar 30, 2020 9.740 9.750 8.550 9.090 221,917 -0.26(-2.78%)
Mar 27, 2020 8.890 9.660 8.650 9.350 112,700 +0.13(+1.41%)
Mar 26, 2020 8.840 9.500 8.840 9.220 148,315 +0.45(+5.13%)
Mar 25, 2020 8.840 9.140 8.030 8.770 255,881 -0.12(-1.35%)
Mar 24, 2020 8.630 9.050 8.280 8.890 173,058 +0.49(+5.83%)
Mar 23, 2020 8.120 8.560 7.330 8.400 165,203 +0.22(+2.69%)
Mar 20, 2020 7.330 9.500 7.330 8.180 609,900 +0.94(+12.98%)
Mar 19, 2020 5.920 7.910 5.920 7.240 206,327 +1.26(+21.07%)
Mar 18, 2020 6.190 6.500 5.470 5.980 213,825 -0.62(-9.39%)
Mar 17, 2020 6.310 6.850 6.140 6.600 219,259 +0.30(+4.76%)
Mar 16, 2020 6.880 7.250 6.140 6.300 133,997 -1.15(-15.44%)
Mar 13, 2020 8.160 8.160 6.575 7.450 167,700 -0.40(-5.10%)
Mar 12, 2020 7.520 8.800 7.190 7.850 257,504 -0.50(-5.99%)
Mar 11, 2020 8.980 9.220 8.160 8.350 232,436 -0.87(-9.44%)
Mar 10, 2020 9.550 9.580 8.920 9.220 281,421 +0.00(+0.00%)
Mar 09, 2020 8.880 9.420 8.750 9.220 167,742 +0.00(+0.00%)
Mar 06, 2020 9.070 9.560 8.930 9.220 126,900 -0.18(-1.91%)
Mar 05, 2020 9.080 9.605 9.080 9.400 77,025 +0.14(+1.51%)
Mar 04, 2020 9.840 9.840 9.070 9.260 94,193 -0.25(-2.63%)
Mar 03, 2020 9.590 9.930 9.300 9.510 150,384 +0.05(+0.53%)
Mar 02, 2020 8.660 9.510 8.440 9.460 185,757 +1.00(+11.82%)
Feb 28, 2020 9.770 10.09 8.360 8.460 224,600 -1.72(-16.90%)
Feb 27, 2020 10.80 10.91 9.730 10.18 270,048 -0.74(-6.78%)
Feb 26, 2020 10.95 11.25 10.80 10.92 143,789 +0.02(+0.18%)
Feb 25, 2020 10.94 11.00 10.38 10.90 159,806 +0.06(+0.55%)
Feb 24, 2020 10.85 11.03 10.50 10.84 123,741 -0.21(-1.90%)
Feb 21, 2020 11.03 11.45 11.02 11.05 75,400 -0.06(-0.54%)
Feb 20, 2020 11.78 11.89 10.97 11.11 170,993 -0.59(-5.04%)
Feb 19, 2020 11.10 11.81 10.95 11.70 132,961 +0.66(+6.03%)
Feb 18, 2020 10.84 11.11 10.82 11.04 82,153 +0.17(+1.52%)
Feb 14, 2020 11.04 11.33 10.83 10.87 71,100 -0.17(-1.54%)
Feb 13, 2020 10.88 11.25 10.66 11.04 115,169 +0.15(+1.38%)
Feb 12, 2020 10.89 11.13 10.82 10.89 115,900 +0.04(+0.41%)
Feb 11, 2020 11.60 11.63 10.80 10.85 131,136 -0.64(-5.61%)
Feb 10, 2020 11.20 11.59 10.88 11.49 183,760 +0.37(+3.33%)
Feb 07, 2020 11.52 11.71 11.06 11.12 371,000 -0.42(-3.64%)
Feb 06, 2020 11.53 12.00 11.37 11.54 117,820 +0.11(+1.01%)
Feb 05, 2020 11.67 12.24 11.26 11.43 162,171 -0.14(-1.25%)
Feb 04, 2020 11.04 11.61 10.50 11.57 207,596 +0.66(+6.05%)
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.
 
 
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.