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, 2021 4.140 4.260 4.090 4.150 292,200 -0.01(-0.24%)
Apr 29, 2021 4.350 4.420 4.130 4.160 328,437 -0.16(-3.70%)
Apr 28, 2021 4.250 4.330 4.150 4.320 424,518 +0.07(+1.65%)
Apr 27, 2021 4.500 4.540 4.240 4.250 172,587 -0.23(-5.13%)
Apr 26, 2021 4.360 4.530 4.300 4.480 213,506 +0.10(+2.28%)
Apr 23, 2021 4.702 4.702 4.300 4.380 207,400 -0.07(-1.57%)
Apr 22, 2021 4.260 4.740 4.235 4.450 315,117 +0.21(+4.95%)
Apr 21, 2021 4.160 4.290 4.140 4.240 345,262 +0.05(+1.19%)
Apr 20, 2021 4.220 4.270 4.110 4.190 175,597 -0.04(-0.95%)
Apr 19, 2021 4.410 4.490 4.170 4.230 270,572 -0.18(-4.08%)
Apr 16, 2021 4.670 4.670 4.320 4.410 313,600 -0.21(-4.55%)
Apr 15, 2021 4.730 4.740 4.570 4.620 198,013 -0.11(-2.33%)
Apr 14, 2021 4.660 4.810 4.610 4.730 209,730 +0.11(+2.38%)
Apr 13, 2021 4.550 4.650 4.440 4.620 185,937 +0.08(+1.76%)
Apr 12, 2021 4.560 4.640 4.440 4.540 196,034 -0.03(-0.66%)
Apr 09, 2021 4.600 4.730 4.486 4.570 299,000 -0.03(-0.65%)
Apr 08, 2021 5.010 5.050 4.530 4.600 516,782 -0.41(-8.18%)
Apr 07, 2021 4.920 5.510 4.830 5.010 1,131,966 +0.09(+1.83%)
Apr 06, 2021 5.050 5.170 4.900 4.920 206,527 -0.15(-2.96%)
Apr 05, 2021 5.330 5.330 4.950 5.070 272,013 -0.17(-3.24%)
Apr 01, 2021 5.150 5.330 4.970 5.240 301,600 +0.25(+5.01%)
Mar 31, 2021 4.890 5.030 4.740 4.990 686,734 +0.13(+2.67%)
Mar 30, 2021 4.900 5.000 4.810 4.860 159,402 -0.08(-1.62%)
Mar 29, 2021 4.900 5.145 4.900 4.940 291,378 +0.05(+1.02%)
Mar 26, 2021 5.040 5.040 4.590 4.890 964,700 -0.06(-1.21%)
Mar 25, 2021 5.140 5.230 4.850 4.950 1,312,015 -0.27(-5.17%)
Mar 24, 2021 5.530 5.590 5.210 5.220 372,218 -0.30(-5.43%)
Mar 23, 2021 6.000 6.020 5.500 5.520 491,686 -0.50(-8.31%)
Mar 22, 2021 6.160 6.300 6.010 6.020 159,169 -0.14(-2.27%)
Mar 19, 2021 6.020 6.280 6.020 6.160 392,500 +0.06(+0.98%)
Mar 18, 2021 6.170 6.280 6.070 6.100 174,490 -0.18(-2.87%)
Mar 17, 2021 6.070 6.300 6.040 6.280 182,042 +0.12(+1.95%)
Mar 16, 2021 6.330 6.340 5.950 6.160 256,915 -0.08(-1.28%)
Mar 15, 2021 6.380 6.430 6.180 6.240 221,682 -0.13(-2.04%)
Mar 12, 2021 6.440 6.530 6.190 6.370 160,900 -0.07(-1.09%)
Mar 11, 2021 6.480 6.510 6.180 6.440 279,029 +0.18(+2.88%)
Mar 10, 2021 6.300 6.390 6.130 6.260 169,837 +0.01(+0.16%)
Mar 09, 2021 6.090 6.350 6.070 6.250 258,505 +0.22(+3.65%)
Mar 08, 2021 6.160 6.390 5.970 6.030 320,269 -0.18(-2.90%)
Mar 05, 2021 6.230 6.230 5.560 6.210 403,000 +0.05(+0.81%)
Mar 04, 2021 6.580 6.710 6.100 6.160 385,810 -0.54(-8.06%)
Mar 03, 2021 6.570 6.930 6.460 6.700 293,540 +0.10(+1.52%)
Mar 02, 2021 6.920 6.980 6.600 6.600 248,020 -0.29(-4.21%)
Mar 01, 2021 6.860 6.990 6.760 6.890 200,125 +0.20(+2.99%)
Feb 26, 2021 6.790 6.960 6.420 6.690 303,200 -0.18(-2.62%)
Feb 25, 2021 7.100 7.160 6.620 6.870 363,365 +0.02(+0.29%)
Feb 24, 2021 7.010 7.130 6.820 6.850 258,646 +0.00(+0.00%)
Feb 23, 2021 6.960 7.080 6.600 6.850 369,199 -0.32(-4.46%)
Feb 22, 2021 7.130 7.440 7.070 7.170 437,692 +0.10(+1.41%)
Feb 19, 2021 7.010 7.193 6.960 7.070 257,600 +0.12(+1.73%)
Feb 18, 2021 7.230 7.270 6.900 6.950 406,374 -0.33(-4.53%)
Feb 17, 2021 7.260 7.350 7.130 7.280 346,422 -0.02(-0.27%)
Feb 16, 2021 7.440 7.490 7.200 7.300 553,033 -0.06(-0.82%)
Feb 12, 2021 7.460 7.630 7.220 7.360 436,600 -0.09(-1.21%)
Feb 11, 2021 7.580 7.730 7.310 7.450 598,434 -0.11(-1.46%)
Feb 10, 2021 7.770 7.860 7.450 7.560 654,819 -0.09(-1.18%)
Feb 09, 2021 7.390 7.714 7.270 7.650 680,741 +0.39(+5.37%)
Feb 08, 2021 6.990 7.470 6.830 7.260 1,277,777 +0.40(+5.83%)
Feb 05, 2021 7.180 7.190 6.690 6.860 838,600 -0.16(-2.28%)
Feb 04, 2021 7.100 7.120 6.900 7.020 737,877 +0.02(+0.29%)
Feb 03, 2021 7.120 7.220 6.830 7.000 1,099,164 +0.03(+0.43%)
Feb 02, 2021 7.460 7.680 6.950 6.970 1,276,409 -0.54(-7.19%)
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.