Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Concert Pharmaceutic (NQ: CNCE )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 4.980 5.120 4.720 4.750 221,750 -0.24(-4.81%)
Nov 28, 2022 5.000 5.100 4.851 4.990 215,640 -0.09(-1.77%)
Nov 25, 2022 5.130 5.200 5.070 5.080 31,974 -0.08(-1.55%)
Nov 23, 2022 5.140 5.300 5.110 5.160 273,925 +0.02(+0.39%)
Nov 22, 2022 4.830 5.140 4.770 5.140 318,047 +0.35(+7.31%)
Nov 21, 2022 4.820 4.855 4.680 4.790 277,632 -0.03(-0.62%)
Nov 18, 2022 4.740 4.915 4.635 4.820 160,999 +0.12(+2.55%)
Nov 17, 2022 4.790 4.790 4.550 4.700 239,013 -0.05(-1.05%)
Nov 16, 2022 4.920 4.950 4.725 4.750 217,320 -0.21(-4.23%)
Nov 15, 2022 4.990 5.110 4.825 4.960 295,384 +0.07(+1.43%)
Nov 14, 2022 4.790 4.935 4.730 4.890 223,042 +0.06(+1.24%)
Nov 11, 2022 4.750 4.885 4.703 4.830 478,514 +0.08(+1.68%)
Nov 10, 2022 4.490 4.780 4.450 4.750 433,462 +0.36(+8.20%)
Nov 09, 2022 4.360 4.495 4.360 4.390 392,186 -0.07(-1.57%)
Nov 08, 2022 4.540 4.670 4.330 4.460 1,678,978 +0.01(+0.22%)
Nov 07, 2022 5.080 5.400 4.390 4.450 1,222,146 -1.12(-20.11%)
Nov 04, 2022 5.860 5.860 5.445 5.570 389,407 -0.22(-3.80%)
Nov 03, 2022 5.740 5.950 5.680 5.790 175,348 -0.01(-0.17%)
Nov 02, 2022 5.880 5.950 5.600 5.800 611,215 -0.11(-1.86%)
Nov 01, 2022 6.010 6.160 5.900 5.910 264,802 -0.04(-0.67%)
Oct 31, 2022 6.020 6.330 5.920 5.950 952,905 -0.08(-1.33%)
Oct 28, 2022 5.570 6.090 5.560 6.030 619,565 +0.51(+9.24%)
Oct 27, 2022 5.600 5.650 5.460 5.520 375,647 -0.02(-0.36%)
Oct 26, 2022 5.580 5.805 5.520 5.540 417,214 -0.03(-0.54%)
Oct 25, 2022 5.420 5.605 5.370 5.570 564,370 +0.15(+2.77%)
Oct 24, 2022 5.400 5.530 5.200 5.420 438,065 +0.07(+1.31%)
Oct 21, 2022 5.550 5.570 5.240 5.350 843,406 -0.17(-3.08%)
Oct 20, 2022 5.910 5.970 5.390 5.520 653,846 -0.40(-6.76%)
Oct 19, 2022 6.390 6.435 5.870 5.920 409,232 -0.58(-8.92%)
Oct 18, 2022 6.160 6.707 6.130 6.500 339,622 +0.41(+6.73%)
Oct 17, 2022 6.090 6.200 5.970 6.090 384,112 +0.02(+0.33%)
Oct 14, 2022 6.240 6.340 6.050 6.070 278,910 -0.19(-3.04%)
Oct 13, 2022 6.150 6.270 6.050 6.260 261,202 +0.10(+1.62%)
Oct 12, 2022 6.100 6.200 5.910 6.160 321,427 +0.06(+0.98%)
Oct 11, 2022 5.940 6.120 5.820 6.100 435,481 +0.09(+1.50%)
Oct 10, 2022 6.080 6.160 5.940 6.010 262,883 -0.09(-1.48%)
Oct 07, 2022 6.180 6.300 6.020 6.100 318,396 -0.16(-2.56%)
Oct 06, 2022 6.520 6.520 6.040 6.260 418,405 -0.14(-2.19%)
Oct 05, 2022 6.720 6.720 6.320 6.400 334,399 -0.31(-4.62%)
Oct 04, 2022 6.700 6.820 6.495 6.710 326,236 +0.11(+1.67%)
Oct 03, 2022 6.710 7.060 6.450 6.600 488,600 -0.10(-1.49%)
Sep 30, 2022 6.190 6.880 6.190 6.700 972,384 +0.48(+7.72%)
Sep 29, 2022 6.290 6.290 6.105 6.220 249,961 -0.10(-1.58%)
Sep 28, 2022 6.160 6.350 6.160 6.320 345,204 +0.13(+2.10%)
Sep 27, 2022 6.150 6.290 6.000 6.190 383,587 +0.12(+1.98%)
Sep 26, 2022 6.010 6.270 5.980 6.070 340,118 -0.04(-0.65%)
Sep 23, 2022 6.050 6.130 5.900 6.110 521,374 -0.14(-2.24%)
Sep 22, 2022 6.380 6.380 6.070 6.250 310,737 -0.15(-2.34%)
Sep 21, 2022 6.390 6.485 6.260 6.400 381,480 -0.04(-0.62%)
Sep 20, 2022 6.370 6.490 6.350 6.440 286,739 +0.02(+0.31%)
Sep 19, 2022 6.310 6.560 6.310 6.420 391,111 +0.05(+0.78%)
Sep 16, 2022 6.600 6.610 6.120 6.370 1,690,849 -0.34(-5.07%)
Sep 15, 2022 6.830 6.930 6.610 6.710 332,571 -0.15(-2.19%)
Sep 14, 2022 7.000 7.180 6.780 6.860 431,610 -0.13(-1.86%)
Sep 13, 2022 6.650 7.170 6.620 6.990 880,068 +0.40(+6.07%)
Sep 12, 2022 6.550 6.660 6.430 6.590 360,536 +0.01(+0.15%)
Sep 09, 2022 6.710 6.970 6.450 6.580 463,261 -0.02(-0.30%)
Sep 08, 2022 6.710 6.973 6.500 6.600 703,193 -0.10(-1.49%)
Sep 07, 2022 6.850 7.030 6.660 6.700 630,928 -0.22(-3.18%)
Sep 06, 2022 6.920 7.110 6.900 6.920 374,133 -0.03(-0.43%)
Sep 02, 2022 6.940 7.020 6.730 6.950 325,787 +0.17(+2.51%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.