Quantcast

Constellation Alpha Capital Corp. Right Historical Stock Prices

CNACR 
$0.29
*  
0.0155
5.07%
Get CNACR Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading CNACR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CNACR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.3149 0.32 0.29 0.29 29,604
08/21/2019 0.32 0.32 0.29 0.29 29,604
08/20/2019 0.32 0.33 0.2599 0.3055 1,309
08/19/2019 0.27 0.27 0.2599 0.2599 1,149
08/16/2019 0.25 0.2799 0.25 0.2599 19,800
08/15/2019 0.2525 0.2525 0.2525 0.2525 100
08/14/2019 0.22 0.23 0.211 0.23 47,887
08/13/2019 0.23 0.23 0.2 0.211 46,200
08/12/2019 0.23 0.23 0.23 0.23 1,001
08/09/2019 0.21 0.259 0.21 0.2584 423,825
08/08/2019 0.21 0.2199 0.21 0.2199 405,073
08/07/2019 0.21 0.21 0.21 0.21 184
08/06/2019 0.17 0.17 0.17 0.17 00
08/05/2019 0.17 0.17 0.17 0.17 00
08/02/2019 0.19 0.19 0.17 0.17 84,299
08/01/2019 0.2053 0.2053 0.2053 0.2053 00
07/31/2019 0.2053 0.2053 0.2053 0.2053 00
07/30/2019 0.2053 0.2053 0.2053 0.2053 00
07/29/2019 0.2053 0.2053 0.2053 0.2053 900
07/26/2019 0.21 0.21 0.21 0.21 31,000
07/25/2019 0.22 0.22 0.22 0.22 00
07/24/2019 0.22 0.22 0.22 0.22 00
07/23/2019 0.2 0.22 0.2 0.22 51,000
07/22/2019 0.19 0.224 0.19 0.224 20,500
07/19/2019 0.225 0.225 0.225 0.225 00
07/18/2019 0.225 0.225 0.225 0.225 00
07/17/2019 0.225 0.225 0.225 0.225 00
07/16/2019 0.219 0.23 0.219 0.225 400
07/15/2019 0.195 0.22 0.195 0.2 7,526
07/12/2019 0.225 0.225 0.225 0.225 00
07/11/2019 0.225 0.225 0.225 0.225 00
07/10/2019 0.225 0.225 0.225 0.225 00
07/09/2019 0.2022 0.225 0.2022 0.225 34,284
07/08/2019 0.169 0.24 0.169 0.2245 57,620
07/05/2019 0.23 0.23 0.23 0.23 00
07/03/2019 0.23 0.23 0.23 0.23 00
07/02/2019 0.23 0.23 0.23 0.23 00
07/01/2019 0.25 0.25 0.23 0.23 10,100
06/28/2019 0.18 0.1801 0.18 0.1801 4,011
06/27/2019 0.2299 0.2299 0.2299 0.2299 00
06/26/2019 0.23 0.23 0.22 0.2299 5,600
06/25/2019 0.18 0.23 0.18 0.23 300
06/24/2019 0.23 0.23 0.23 0.23 00
06/21/2019 0.23 0.27 0.23 0.23 26,200
06/20/2019 0.2 0.21 0.2 0.21 245,500
06/19/2019 0.21 0.21 0.21 0.21 00
06/18/2019 0.21 0.21 0.21 0.21 00
06/17/2019 0.17 0.21 0.17 0.21 10,242
06/14/2019 0.17 0.22 0.17 0.188 22,889
06/13/2019 0.17 0.19 0.16 0.19 10,199
06/12/2019 0.19 0.19 0.19 0.19 00
06/11/2019 0.19 0.19 0.19 0.19 265,000
06/10/2019 0.19 0.19 0.19 0.19 00
06/07/2019 0.19 0.19 0.19 0.19 00
06/06/2019 0.16 0.2 0.16 0.19 222,947
06/05/2019 0.1897 0.1897 0.1897 0.1897 00
06/04/2019 0.17 0.1996 0.161 0.1897 49,523
06/03/2019 0.2 0.2 0.1592 0.1999 231,000
05/31/2019 0.2 0.21 0.18 0.2 52,672
05/30/2019 0.192 0.231 0.18 0.19 2,835,572
05/29/2019 0.125 0.125 0.125 0.125 00
05/28/2019 0.125 0.125 0.125 0.125 15,000
05/24/2019 0.12 0.12 0.12 0.12 00
05/23/2019 0.12 0.12 0.12 0.12 00
05/22/2019 0.12 0.12 0.12 0.12 00
05/21/2019 0.129 0.1296 0.12 0.12 1,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio