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, 2019 10.10 10.35 9.948 10.28 220,153 +0.16(+1.58%)
Apr 29, 2019 10.13 10.30 9.900 10.12 105,337 -0.03(-0.30%)
Apr 26, 2019 9.870 10.24 9.800 10.15 200,100 +0.26(+2.63%)
Apr 25, 2019 9.580 9.990 9.410 9.890 130,172 +0.31(+3.24%)
Apr 24, 2019 9.680 9.710 9.370 9.580 154,544 -0.07(-0.73%)
Apr 23, 2019 9.460 9.790 9.380 9.650 143,921 +0.19(+2.01%)
Apr 22, 2019 9.420 9.630 9.210 9.460 177,484 +0.02(+0.21%)
Apr 18, 2019 9.840 9.970 9.300 9.440 352,100 -0.40(-4.07%)
Apr 17, 2019 10.01 10.01 9.580 9.840 186,388 -0.17(-1.70%)
Apr 16, 2019 9.680 10.24 9.640 10.01 225,844 +0.15(+1.52%)
Apr 15, 2019 10.02 10.14 9.750 9.860 194,172 -0.23(-2.28%)
Apr 12, 2019 10.20 10.20 9.760 10.09 280,400 +0.00(+0.00%)
Apr 11, 2019 10.49 10.54 9.590 10.09 452,414 -0.32(-3.07%)
Apr 10, 2019 10.31 10.88 10.31 10.41 446,958 +0.15(+1.46%)
Apr 09, 2019 11.01 11.16 10.24 10.26 732,385 -0.74(-6.73%)
Apr 08, 2019 13.04 13.19 10.26 11.00 1,861,386 -2.05(-15.71%)
Apr 05, 2019 13.18 13.95 12.96 13.05 363,900 -0.07(-0.53%)
Apr 04, 2019 12.76 13.15 12.49 13.12 288,947 +0.28(+2.18%)
Apr 03, 2019 12.73 13.20 12.70 12.84 334,375 +0.23(+1.82%)
Apr 02, 2019 11.60 12.96 11.52 12.61 727,163 +1.11(+9.65%)
Apr 01, 2019 12.07 12.17 11.43 11.50 3,119,511 -0.57(-4.72%)
Mar 29, 2019 12.60 12.70 11.85 12.07 354,900 -0.58(-4.58%)
Mar 28, 2019 13.00 13.07 12.55 12.65 298,213 -0.43(-3.29%)
Mar 27, 2019 14.19 14.40 12.92 13.08 350,999 -1.12(-7.89%)
Mar 26, 2019 14.48 14.95 13.90 14.20 144,567 -0.16(-1.11%)
Mar 25, 2019 15.55 16.30 14.21 14.36 342,339 -1.15(-7.41%)
Mar 22, 2019 17.46 17.57 15.42 15.51 170,700 -2.03(-11.57%)
Mar 21, 2019 16.99 17.83 16.99 17.54 166,831 +0.40(+2.33%)
Mar 20, 2019 16.75 17.44 16.59 17.14 126,863 +0.38(+2.27%)
Mar 19, 2019 16.78 16.92 16.28 16.76 144,748 -0.01(-0.06%)
Mar 18, 2019 16.48 16.99 16.37 16.77 156,258 +0.30(+1.82%)
Mar 15, 2019 16.19 16.75 16.00 16.47 870,400 +0.29(+1.79%)
Mar 14, 2019 16.22 16.60 15.96 16.18 133,858 -0.04(-0.25%)
Mar 13, 2019 16.59 16.61 16.06 16.22 237,833 -0.32(-1.93%)
Mar 12, 2019 16.87 16.91 16.39 16.54 83,678 -0.25(-1.49%)
Mar 11, 2019 16.30 16.95 16.18 16.79 154,109 +0.47(+2.88%)
Mar 08, 2019 16.08 16.40 16.01 16.32 172,900 +0.24(+1.49%)
Mar 07, 2019 16.14 16.37 16.00 16.08 232,003 -0.07(-0.43%)
Mar 06, 2019 16.50 16.65 15.98 16.15 164,702 -0.37(-2.24%)
Mar 05, 2019 15.71 16.71 15.61 16.52 347,586 +0.85(+5.42%)
Mar 04, 2019 15.00 15.80 15.00 15.67 223,502 +0.66(+4.40%)
Mar 01, 2019 15.64 15.99 14.95 15.01 225,300 -0.18(-1.18%)
Feb 28, 2019 14.50 15.46 14.50 15.19 176,091 +0.19(+1.27%)
Feb 27, 2019 14.66 15.10 14.35 15.00 197,938 +0.34(+2.32%)
Feb 26, 2019 14.77 15.03 14.63 14.66 106,937 -0.14(-0.95%)
Feb 25, 2019 14.74 15.09 14.35 14.80 84,394 +0.24(+1.65%)
Feb 22, 2019 14.33 15.01 14.33 14.56 81,500 +0.24(+1.68%)
Feb 21, 2019 14.57 14.57 14.06 14.32 46,152 -0.28(-1.92%)
Feb 20, 2019 15.15 15.25 14.55 14.60 102,488 -0.47(-3.12%)
Feb 19, 2019 14.98 15.44 14.87 15.07 114,800 +0.06(+0.40%)
Feb 15, 2019 14.34 15.04 14.24 15.01 113,600 +0.77(+5.41%)
Feb 14, 2019 14.76 14.76 14.05 14.24 130,646 -0.50(-3.39%)
Feb 13, 2019 14.91 14.99 14.51 14.74 98,616 -0.10(-0.67%)
Feb 12, 2019 14.22 15.00 13.76 14.84 86,734 +0.63(+4.43%)
Feb 11, 2019 14.08 14.44 13.74 14.21 113,485 +0.20(+1.43%)
Feb 08, 2019 13.45 14.06 13.41 14.01 116,400 +0.55(+4.09%)
Feb 07, 2019 14.00 14.07 13.22 13.46 76,600 -0.53(-3.79%)
Feb 06, 2019 13.96 14.01 13.60 13.99 60,849 +0.04(+0.29%)
Feb 05, 2019 13.91 14.12 13.80 13.95 58,705 -0.03(-0.21%)
Feb 04, 2019 13.58 14.17 13.57 13.98 74,956 +0.38(+2.79%)
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.