Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 30, 2014 8.820 8.890 8.625 8.840 72,509 +0.03(+0.34%)
May 29, 2014 8.730 9.056 7.759 8.810 115,127 +0.17(+1.97%)
May 28, 2014 8.820 9.000 8.370 8.640 115,105 -0.17(-1.93%)
May 27, 2014 8.740 9.100 8.500 8.810 63,842 +0.16(+1.85%)
May 23, 2014 7.730 8.650 8.650 8.650 132,800 +1.05(+13.82%)
May 22, 2014 7.230 7.620 7.160 7.600 85,458 +0.37(+5.12%)
May 21, 2014 7.500 7.541 7.120 7.230 110,761 -0.24(-3.21%)
May 20, 2014 8.040 8.130 7.420 7.470 231,584 -0.53(-6.63%)
May 19, 2014 8.630 8.646 7.960 8.000 237,967 -0.63(-7.30%)
May 16, 2014 8.650 8.790 8.480 8.630 44,960 -0.03(-0.35%)
May 15, 2014 9.420 9.420 8.411 8.660 157,691 -0.88(-9.22%)
May 14, 2014 10.27 10.30 9.300 9.540 120,291 -0.86(-8.27%)
May 13, 2014 9.670 10.84 9.590 10.40 107,655 +0.70(+7.22%)
May 12, 2014 9.660 10.25 9.660 9.700 149,564 +0.12(+1.25%)
May 09, 2014 9.490 9.640 8.790 9.580 99,740 +0.08(+0.84%)
May 08, 2014 9.320 9.740 9.320 9.500 77,962 -0.07(-0.73%)
May 07, 2014 9.030 9.710 9.020 9.570 51,508 -0.21(-2.15%)
May 06, 2014 9.640 9.970 9.530 9.780 84,723 +0.08(+0.82%)
May 05, 2014 9.270 9.770 9.110 9.700 79,457 +0.31(+3.30%)
May 02, 2014 9.160 9.970 8.560 9.390 55,647 +0.27(+2.96%)
May 01, 2014 8.900 9.380 8.400 9.120 50,754 +0.18(+2.01%)
Apr 30, 2014 8.830 9.090 8.340 8.940 159,811 +0.12(+1.36%)
Apr 29, 2014 8.900 8.900 8.710 8.820 143,695 -0.03(-0.34%)
Apr 28, 2014 8.890 9.060 8.260 8.850 82,503 -0.05(-0.56%)
Apr 25, 2014 9.300 9.550 7.690 8.900 242,646 -0.45(-4.81%)
Apr 24, 2014 10.10 10.10 9.260 9.350 127,581 -0.54(-5.46%)
Apr 23, 2014 10.23 10.23 9.780 9.890 62,951 -0.34(-3.32%)
Apr 22, 2014 10.38 10.49 10.05 10.23 94,125 -0.08(-0.78%)
Apr 21, 2014 10.29 10.38 9.680 10.31 56,867 +0.07(+0.68%)
Apr 17, 2014 10.44 10.24 10.24 10.24 37,300 -0.20(-1.92%)
Apr 16, 2014 9.950 10.52 9.595 10.44 64,103 +0.60(+6.10%)
Apr 15, 2014 10.90 10.90 9.260 9.840 147,051 -1.00(-9.23%)
Apr 14, 2014 11.73 12.01 10.60 10.84 236,832 -0.49(-4.32%)
Apr 11, 2014 11.68 11.72 11.25 11.33 186,633 -0.39(-3.33%)
Apr 10, 2014 12.10 12.17 11.64 11.72 199,940 -0.33(-2.74%)
Apr 09, 2014 11.98 12.30 11.72 12.05 58,095 +0.05(+0.42%)
Apr 08, 2014 11.69 12.33 11.37 12.00 118,412 +0.27(+2.30%)
Apr 07, 2014 13.01 13.01 11.67 11.73 136,101 -1.37(-10.46%)
Apr 04, 2014 13.62 13.68 12.41 13.10 206,810 -0.50(-3.68%)
Apr 03, 2014 13.56 13.76 12.70 13.60 138,096 +0.02(+0.15%)
Apr 02, 2014 13.45 13.74 13.12 13.58 119,766 +0.17(+1.27%)
Apr 01, 2014 13.47 13.56 12.59 13.41 86,298 -0.04(-0.30%)
Mar 31, 2014 12.21 13.55 12.21 13.45 966,803 +1.14(+9.26%)
Mar 28, 2014 12.75 13.34 11.88 12.31 134,226 -0.42(-3.30%)
Mar 27, 2014 11.71 12.89 11.46 12.73 115,051 +1.04(+8.90%)
Mar 26, 2014 13.19 13.68 11.42 11.69 238,219 -1.45(-11.04%)
Mar 25, 2014 13.23 14.07 13.12 13.14 100,298 -0.27(-2.01%)
Mar 24, 2014 13.86 13.97 12.75 13.41 165,023 -0.47(-3.39%)
Mar 21, 2014 14.21 14.40 13.71 13.88 192,043 -0.41(-2.87%)
Mar 20, 2014 13.75 14.35 13.51 14.29 277,131 +0.37(+2.66%)
Mar 19, 2014 15.15 15.19 13.84 13.92 639,442 -0.18(-1.28%)
Mar 18, 2014 14.05 14.23 13.64 14.10 162,228 +0.36(+2.62%)
Mar 17, 2014 14.44 14.44 12.92 13.74 180,527 +0.10(+0.73%)
Mar 14, 2014 13.68 13.99 13.52 13.64 117,613 -0.27(-1.94%)
Mar 13, 2014 14.98 14.98 13.36 13.91 228,044 -0.42(-2.93%)
Mar 12, 2014 15.02 15.11 14.26 14.33 118,885 -0.75(-4.97%)
Mar 11, 2014 15.29 15.39 14.85 15.08 209,281 +0.05(+0.33%)
Mar 10, 2014 15.15 15.84 14.59 15.03 332,452 +0.15(+1.01%)
Mar 07, 2014 15.06 15.15 14.62 14.88 161,285 -0.09(-0.60%)
Mar 06, 2014 15.14 15.15 14.83 14.97 96,110 +0.08(+0.54%)
Mar 05, 2014 15.00 15.15 14.40 14.89 169,955 +0.08(+0.54%)
Mar 04, 2014 14.60 15.16 14.50 14.81 151,402 +0.34(+2.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.