NASDAQ:CNCE
Delisted
Concert Pharmaceuticals Stock Price (Quote)
$8.37
+0 (+0%)
At Close: May 30, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.37 | $8.37 | Tuesday, 30th May 2023 CNCE stock ended at $8.37. During the day the stock fluctuated 0% from a day low at $8.37 to a day high of $8.37. |
| 90 days | $8.35 | $8.55 | |
| 52 weeks | $3.90 | $8.55 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2022 | $6.12 | $6.88 | $5.92 | $6.36 | 2 294 931 |
| May 27, 2022 | $5.26 | $6.80 | $5.26 | $5.88 | 5 406 942 |
| May 26, 2022 | $5.04 | $5.38 | $5.02 | $5.02 | 912 614 |
| May 25, 2022 | $4.38 | $5.15 | $4.32 | $4.68 | 1 426 773 |
| May 24, 2022 | $4.10 | $4.55 | $3.93 | $4.21 | 560 275 |
| May 23, 2022 | $4.72 | $5.11 | $3.90 | $4.10 | 4 437 677 |
| May 20, 2022 | $4.50 | $4.61 | $4.40 | $4.49 | 165 483 |
| May 19, 2022 | $4.71 | $4.96 | $4.39 | $4.50 | 200 435 |
| May 18, 2022 | $4.86 | $5.00 | $4.41 | $4.79 | 702 183 |
| May 17, 2022 | $4.20 | $4.50 | $4.11 | $4.39 | 352 756 |
| May 16, 2022 | $3.95 | $4.10 | $3.81 | $4.08 | 279 233 |
| May 13, 2022 | $3.65 | $3.95 | $3.61 | $3.95 | 306 630 |
| May 12, 2022 | $3.15 | $3.50 | $3.10 | $3.45 | 772 547 |
| May 11, 2022 | $2.77 | $2.89 | $2.72 | $2.81 | 20 301 |
| May 10, 2022 | $2.90 | $2.93 | $2.80 | $2.81 | 17 172 |
| May 09, 2022 | $3.10 | $3.11 | $2.80 | $2.80 | 69 712 |
| May 06, 2022 | $3.20 | $3.37 | $3.20 | $3.20 | 80 811 |
| May 05, 2022 | $3.60 | $3.67 | $3.16 | $3.26 | 76 406 |
| May 04, 2022 | $3.39 | $3.53 | $3.28 | $3.52 | 219 668 |
| May 03, 2022 | $3.17 | $3.46 | $3.17 | $3.42 | 115 489 |
| May 02, 2022 | $3.11 | $3.19 | $3.01 | $3.15 | 27 208 |
| Apr 29, 2022 | $3.13 | $3.15 | $3.10 | $3.13 | 6 515 |
| Apr 28, 2022 | $3.10 | $3.18 | $3.08 | $3.09 | 34 624 |
| Apr 27, 2022 | $3.01 | $3.06 | $3.00 | $3.03 | 20 147 |
| Apr 26, 2022 | $3.28 | $3.30 | $2.94 | $3.06 | 203 279 |
