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 |
| 2023-02-09 | $8.38 | $8.39 | $8.31 | $8.33 | 1 562 305 |
| 2023-02-08 | $8.36 | $8.38 | $8.34 | $8.35 | 1 138 692 |
| 2023-02-07 | $8.38 | $8.41 | $8.35 | $8.36 | 2 136 865 |
| 2023-02-06 | $8.39 | $8.41 | $8.36 | $8.38 | 1 049 673 |
| 2023-02-03 | $8.38 | $8.40 | $8.35 | $8.37 | 2 227 781 |
| 2023-02-02 | $8.35 | $8.42 | $8.35 | $8.40 | 1 447 364 |
| 2023-02-01 | $8.35 | $8.40 | $8.33 | $8.39 | 1 273 238 |
| 2023-01-31 | $8.35 | $8.37 | $8.32 | $8.34 | 657 649 |
| 2023-01-30 | $8.38 | $8.39 | $8.34 | $8.35 | 947 291 |
| 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 |
