Quantcast
CNCE

Concert Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$9.51
*  
0.33
3.35%
Get CNCE Alerts
*Delayed - data as of Apr. 18, 2019 10:31 ET  -  Find a broker to begin trading CNCE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CNCE Real Time
 
 
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 17-JAN-2019 TO 17-APR-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.
10:31 9.84 9.97 9.48 9.51 49,244
04/17/2019 10.01 10.01 9.58 9.84 186,388
04/16/2019 9.68 10.24 9.64 10.01 225,844
04/15/2019 10.02 10.14 9.75 9.86 194,171
04/12/2019 10.2 10.2 9.76 10.09 280,414
04/11/2019 10.49 10.54 9.59 10.09 452,414
04/10/2019 10.31 10.8761 10.31 10.41 446,958
04/09/2019 11.01 11.16 10.24 10.26 732,385
04/08/2019 13.04 13.19 10.26 11 1,860,279
04/05/2019 13.18 13.95 12.9575 13.05 363,913
04/04/2019 12.76 13.15 12.49 13.12 288,947
04/03/2019 12.73 13.2 12.6967 12.84 334,375
04/02/2019 11.6 12.96 11.52 12.61 727,163
04/01/2019 12.07 12.17 11.43 11.5 3,119,511
03/29/2019 12.6 12.7 11.85 12.07 354,924
03/28/2019 13 13.07 12.55 12.65 298,213
03/27/2019 14.19 14.4 12.92 13.08 350,999
03/26/2019 14.48 14.9532 13.9 14.2 144,567
03/25/2019 15.55 16.3 14.21 14.36 342,334
03/22/2019 17.46 17.57 15.42 15.51 170,710
03/21/2019 16.99 17.83 16.99 17.54 166,831
03/20/2019 16.75 17.44 16.59 17.14 108,780
03/19/2019 16.78 16.9167 16.28 16.76 144,748
03/18/2019 16.48 16.99 16.3715 16.77 156,158
03/15/2019 16.19 16.75 16 16.47 870,475
03/14/2019 16.22 16.6 15.96 16.18 133,384
03/13/2019 16.59 16.61 16.06 16.22 237,833
03/12/2019 16.87 16.91 16.39 16.54 83,678
03/11/2019 16.3 16.95 16.18 16.79 154,109
03/08/2019 16.08 16.4 16.01 16.32 172,979
03/07/2019 16.14 16.37 16 16.08 232,003
03/06/2019 16.5 16.65 15.98 16.15 164,297
03/05/2019 15.71 16.71 15.61 16.52 347,586
03/04/2019 15 15.8 15 15.67 223,502
03/01/2019 15.64 15.99 14.95 15.01 225,336
02/28/2019 14.5 15.46 14.5 15.19 176,091
02/27/2019 14.66 15.1 14.35 15 197,938
02/26/2019 14.77 15.03 14.635 14.66 106,937
02/25/2019 14.74 15.09 14.345 14.8 84,394
02/22/2019 14.33 15.01 14.33 14.56 81,578
02/21/2019 14.57 14.57 14.06 14.32 46,152
02/20/2019 15.15 15.25 14.55 14.6 102,488
02/19/2019 14.98 15.44 14.8657 15.07 114,800
02/15/2019 14.34 15.04 14.24 15.01 113,666
02/14/2019 14.76 14.76 14.05 14.24 130,646
02/13/2019 14.91 14.99 14.51 14.74 98,616
02/12/2019 14.22 15 13.76 14.84 86,734
02/11/2019 14.08 14.44 13.74 14.21 113,485
02/08/2019 13.45 14.06 13.41 14.01 116,499
02/07/2019 14 14.07 13.22 13.46 76,600
02/06/2019 13.96 14.01 13.6 13.99 60,849
02/05/2019 13.91 14.12 13.8 13.95 58,705
02/04/2019 13.58 14.17 13.57 13.98 74,956
02/01/2019 14.17 14.18 13.43 13.6 142,580
01/31/2019 14.25 14.36 13.95 14.15 91,713
01/30/2019 13.92 14.29 13.5032 14.27 61,651
01/29/2019 13.3 14.14 13.3 13.77 83,082
01/28/2019 14.29 14.45 13.09 13.25 375,886
01/25/2019 14.43 14.69 14.2 14.51 86,927
01/24/2019 13.99 14.5 13.965 14.39 126,587
01/23/2019 14.34 14.51 13.8776 14.04 217,645
01/22/2019 14.13 14.38 13.69 14.28 166,909
01/18/2019 14.43 14.47 14.16 14.22 85,211
01/17/2019 13.87 14.37 13.82 14.29 164,750
*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