$8.39 (0.720%)

Volume: 1.174M

Closed: Jan 27, 2023

Hollow Logo Score: 3.932
Concert Pharmaceuticals Stock
$8.39 (0.720%)

Volume: 1.174M

Closed: Jan 27, 2023

Score Hollow Logo 3.932
NASDAQ:CNCE

Concert Pharmaceuticals Stock Price (Quote)

$8.39 ( 0.720% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $4.75 $8.44 Friday, 27th Jan 2023 CNCE stock ended at $8.39. This is 0.72% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.69% from a day low at $8.30 to a day high of $8.44.
90 days $4.20 $8.44
52 weeks $2.57 $8.44

Historical Concert Pharmaceuticals prices

Date Open High Low Close Volume
2023-01-27 $8.30 $8.44 $8.30 $8.39 1 174 325
2023-01-26 $8.31 $8.33 $8.29 $8.33 1 053 760
2023-01-25 $8.28 $8.32 $8.27 $8.31 2 098 921
2023-01-24 $8.28 $8.33 $8.27 $8.30 1 317 640
2023-01-23 $8.28 $8.33 $8.27 $8.28 1 923 933
2023-01-20 $8.29 $8.34 $8.24 $8.28 7 566 330
2023-01-19 $8.24 $8.33 $8.22 $8.29 56 942 300
2023-01-18 $7.48 $7.64 $6.85 $6.90 475 138
2023-01-17 $7.05 $7.56 $6.96 $7.40 663 843
2023-01-13 $6.99 $7.18 $6.93 $7.05 378 600
2023-01-12 $6.74 $7.28 $6.64 $7.11 529 142
2023-01-11 $7.12 $7.23 $6.64 $6.73 977 857
2023-01-10 $7.26 $7.81 $6.88 $7.10 906 720
2023-01-09 $7.04 $7.77 $6.60 $7.39 1 180 000
2023-01-06 $6.25 $7.90 $6.12 $7.49 1 480 900
2023-01-05 $6.01 $6.38 $5.89 $6.28 372 036
2023-01-04 $5.98 $6.13 $5.82 $5.99 343 743
2023-01-03 $5.90 $6.35 $5.86 $5.98 706 291
2022-12-30 $5.33 $5.90 $5.24 $5.84 707 498
2022-12-29 $4.86 $5.62 $4.84 $5.41 436 722
2022-12-28 $4.78 $4.91 $4.75 $4.87 145 174
2022-12-27 $4.87 $4.95 $4.76 $4.77 209 637
2022-12-23 $4.90 $4.99 $4.75 $4.87 243 967
2022-12-22 $4.80 $4.97 $4.65 $4.96 389 948
2022-12-21 $4.66 $4.84 $4.56 $4.82 191 535
2022-12-20 $4.40 $4.68 $4.33 $4.63 373 408
2022-12-19 $4.68 $4.72 $4.28 $4.40 342 942
2022-12-16 $4.67 $4.83 $4.55 $4.70 785 429
2022-12-15 $4.55 $4.72 $4.53 $4.71 309 770
2022-12-14 $4.64 $4.82 $4.51 $4.63 156 451
2022-12-13 $4.91 $4.98 $4.56 $4.67 348 172
2022-12-12 $4.42 $4.90 $4.33 $4.79 376 082
2022-12-09 $4.44 $4.62 $4.41 $4.45 251 652
2022-12-08 $4.42 $4.50 $4.33 $4.48 390 767
2022-12-07 $4.52 $4.55 $4.20 $4.34 256 638
2022-12-06 $4.72 $4.72 $4.45 $4.52 272 546
2022-12-05 $4.84 $5.11 $4.70 $4.76 439 058
2022-12-02 $4.86 $4.86 $4.67 $4.86 218 164
2022-12-01 $4.83 $5.07 $4.82 $4.93 311 523
2022-11-30 $4.72 $4.82 $4.54 $4.82 222 498
2022-11-29 $4.98 $5.12 $4.72 $4.75 221 750
2022-11-28 $5.00 $5.10 $4.85 $4.99 215 640
2022-11-25 $5.13 $5.20 $5.07 $5.08 31 974
2022-11-23 $5.14 $5.30 $5.11 $5.16 273 925
2022-11-22 $4.83 $5.14 $4.77 $5.14 318 050
2022-11-21 $4.82 $4.86 $4.68 $4.80 182 522
2022-11-18 $4.74 $4.92 $4.64 $4.81 108 545
2022-11-17 $4.79 $4.79 $4.55 $4.66 124 468
2022-11-16 $4.92 $4.95 $4.73 $4.76 147 194
2022-11-15 $4.99 $5.11 $4.83 $4.96 180 433

Hot Stocks To Watch:

About Concert Pharmaceuticals

Concert Pharmaceuticals Concert Pharmaceuticals, Inc. operates as a clinical stage biopharmaceutical company that develops novel small molecule drugs for the treatment of autoimmune diseases. The company's lead product candidate is CTP-543, which is in Phase III clinical trial for the treatment of alopecia areata, a serious autoimmune dermatological condition. It has strategic collaborations with Avanir Pharmaceuticals, Inc.; Jazz Pharmaceuticals, Inc.; Cipla Technologi... CNCE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT