Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Concert Pharmaceuticals Stock Price (Quote) NASDAQ:CNCE
$4.49 ( -0.22% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.72 | $5.00 | Friday, 20th May 2022 CNCE stock ended at $4.49. This is 0.22% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.77% from a day low at $4.40 to a day high of $4.61. |
| 90 days | $2.57 | $5.00 | |
| 52 weeks | $2.57 | $5.00 |
Historical Concert Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $4.50 | $4.61 | $4.40 | $4.49 | 165 483 |
| 2022-05-19 | $4.71 | $4.96 | $4.39 | $4.50 | 200 435 |
| 2022-05-18 | $4.86 | $5.00 | $4.41 | $4.79 | 702 183 |
| 2022-05-17 | $4.20 | $4.50 | $4.11 | $4.39 | 352 756 |
| 2022-05-16 | $3.95 | $4.10 | $3.81 | $4.08 | 279 233 |
| 2022-05-13 | $3.65 | $3.95 | $3.61 | $3.95 | 306 630 |
| 2022-05-12 | $3.15 | $3.50 | $3.10 | $3.45 | 772 547 |
| 2022-05-11 | $2.77 | $2.89 | $2.72 | $2.81 | 20 301 |
| 2022-05-10 | $2.90 | $2.93 | $2.80 | $2.81 | 17 172 |
| 2022-05-09 | $3.10 | $3.11 | $2.80 | $2.80 | 69 712 |
| 2022-05-06 | $3.20 | $3.37 | $3.20 | $3.20 | 80 811 |
| 2022-05-05 | $3.60 | $3.67 | $3.16 | $3.26 | 76 406 |
| 2022-05-04 | $3.39 | $3.53 | $3.28 | $3.52 | 219 668 |
| 2022-05-03 | $3.17 | $3.46 | $3.17 | $3.42 | 115 489 |
| 2022-05-02 | $3.11 | $3.19 | $3.01 | $3.15 | 27 208 |
| 2022-04-29 | $3.13 | $3.15 | $3.10 | $3.13 | 6 515 |
| 2022-04-28 | $3.10 | $3.18 | $3.08 | $3.09 | 34 624 |
| 2022-04-27 | $3.01 | $3.06 | $3.00 | $3.03 | 20 147 |
| 2022-04-26 | $3.28 | $3.30 | $2.94 | $3.06 | 203 279 |
| 2022-04-25 | $3.15 | $3.29 | $3.11 | $3.29 | 42 908 |
| 2022-04-22 | $3.18 | $3.19 | $3.10 | $3.10 | 75 492 |
| 2022-04-21 | $3.29 | $3.29 | $3.13 | $3.14 | 28 900 |
| 2022-04-20 | $3.12 | $3.26 | $3.12 | $3.26 | 76 800 |
| 2022-04-19 | $3.14 | $3.27 | $3.12 | $3.24 | 20 100 |
| 2022-04-18 | $3.22 | $3.26 | $3.12 | $3.12 | 12 200 |
| 2022-04-14 | $3.31 | $3.31 | $3.16 | $3.24 | 5 521 |
| 2022-04-13 | $3.17 | $3.33 | $3.17 | $3.31 | 44 903 |
| 2022-04-12 | $3.35 | $3.37 | $3.15 | $3.15 | 13 545 |
| 2022-04-11 | $3.27 | $3.40 | $3.23 | $3.30 | 31 355 |
| 2022-04-08 | $3.56 | $3.62 | $3.37 | $3.37 | 9 789 |
| 2022-04-07 | $3.58 | $3.68 | $3.50 | $3.52 | 42 100 |
| 2022-04-06 | $3.54 | $3.69 | $3.43 | $3.64 | 21 700 |
| 2022-04-05 | $3.56 | $3.68 | $3.50 | $3.55 | 16 400 |
| 2022-04-04 | $3.50 | $3.62 | $3.50 | $3.58 | 24 200 |
| 2022-04-01 | $3.34 | $3.52 | $3.31 | $3.42 | 11 148 |
| 2022-03-31 | $3.76 | $3.76 | $3.33 | $3.38 | 88 038 |
| 2022-03-30 | $3.74 | $3.84 | $3.64 | $3.74 | 20 401 |
| 2022-03-29 | $3.65 | $3.84 | $3.62 | $3.75 | 35 600 |
| 2022-03-28 | $3.83 | $3.89 | $3.68 | $3.72 | 80 400 |
| 2022-03-25 | $3.86 | $3.98 | $3.75 | $3.89 | 80 700 |
| 2022-03-24 | $3.86 | $4.05 | $3.86 | $3.94 | 85 000 |
| 2022-03-23 | $3.69 | $4.03 | $3.68 | $3.87 | 82 800 |
| 2022-03-22 | $3.59 | $3.80 | $3.55 | $3.65 | 39 654 |
| 2022-03-21 | $3.60 | $3.77 | $3.52 | $3.64 | 96 470 |
| 2022-03-18 | $3.11 | $3.56 | $3.11 | $3.56 | 197 787 |
| 2022-03-17 | $2.91 | $3.20 | $2.91 | $3.11 | 19 400 |
| 2022-03-16 | $2.82 | $2.97 | $2.82 | $2.94 | 14 500 |
| 2022-03-15 | $2.72 | $2.89 | $2.68 | $2.82 | 26 600 |
| 2022-03-14 | $2.74 | $2.78 | $2.66 | $2.73 | 75 500 |
| 2022-03-11 | $2.80 | $2.84 | $2.75 | $2.77 | 18 300 |
Concert Pharmaceuticals, Inc., a clinical stage biopharmaceutical company, discovers and develops small molecule drugs for genetic diseases, inflammatory disease, and neurologic disorders. The companys clinical-stage product candidates include AVP-786, which is in Phase 2 and Phase 3 clinical trials for the treatment of neurologic and psychiatric disorders, including Alzheimers agitation, depressive disorders, and residual schizophrenia; and ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
