Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concert Pharmaceutic (NQ: CNCE )

8.370 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2023 8.370 0 +0.01(+0.12%)
Mar 02, 2023 8.390 8.390 8.345 8.360 4,637,577 -0.03(-0.36%)
Mar 01, 2023 8.370 8.390 8.370 8.390 2,169,681 +0.01(+0.12%)
Feb 28, 2023 8.380 8.400 8.380 8.380 1,022,876 -0.02(-0.24%)
Feb 27, 2023 8.390 8.410 8.380 8.400 1,701,244 +0.02(+0.24%)
Feb 24, 2023 8.390 8.400 8.375 8.380 824,692 -0.01(-0.12%)
Feb 23, 2023 8.390 8.405 8.390 8.390 1,337,003 -0.01(-0.12%)
Feb 22, 2023 8.380 8.410 8.370 8.400 876,045 +0.05(+0.60%)
Feb 21, 2023 8.380 8.410 8.340 8.350 1,846,216 -0.03(-0.36%)
Feb 17, 2023 8.380 8.440 8.370 8.380 735,479 +0.00(+0.00%)
Feb 16, 2023 8.350 8.410 8.345 8.380 1,561,765 +0.03(+0.36%)
Feb 15, 2023 8.360 8.386 8.330 8.350 1,187,358 +0.01(+0.12%)
Feb 14, 2023 8.330 8.360 8.320 8.340 1,577,450 +0.02(+0.18%)
Feb 13, 2023 8.330 8.370 8.320 8.325 754,360 -0.01(-0.06%)
Feb 10, 2023 8.340 8.345 8.310 8.330 1,036,979 +0.00(+0.00%)
Feb 09, 2023 8.380 8.390 8.310 8.330 1,718,143 -0.02(-0.24%)
Feb 08, 2023 8.360 8.380 8.340 8.350 1,162,356 -0.01(-0.12%)
Feb 07, 2023 8.380 8.410 8.350 8.360 2,136,917 -0.02(-0.24%)
Feb 06, 2023 8.390 8.410 8.360 8.380 1,049,733 +0.01(+0.12%)
Feb 03, 2023 8.380 8.400 8.350 8.370 2,229,743 -0.03(-0.36%)
Feb 02, 2023 8.350 8.415 8.350 8.400 1,449,548 +0.01(+0.12%)
Feb 01, 2023 8.350 8.400 8.325 8.390 1,273,661 +0.05(+0.60%)
Jan 31, 2023 8.350 8.370 8.320 8.340 658,249 -0.01(-0.12%)
Jan 30, 2023 8.380 8.390 8.340 8.350 951,022 -0.04(-0.48%)
Jan 27, 2023 8.300 8.440 8.300 8.390 1,174,344 +0.06(+0.72%)
Jan 26, 2023 8.310 8.330 8.290 8.330 1,053,761 +0.02(+0.24%)
Jan 25, 2023 8.280 8.320 8.270 8.310 2,098,927 +0.01(+0.12%)
Jan 24, 2023 8.280 8.330 8.270 8.300 1,317,768 +0.02(+0.24%)
Jan 23, 2023 8.280 8.330 8.270 8.280 1,923,994 +0.00(+0.00%)
Jan 20, 2023 8.290 8.340 8.240 8.280 8,006,300 -0.01(-0.12%)
Jan 19, 2023 8.240 8.330 8.220 8.290 56,938,444 +1.39(+20.14%)
Jan 18, 2023 7.480 7.640 6.850 6.900 475,138 -0.50(-6.76%)
Jan 17, 2023 7.050 7.560 6.960 7.400 663,243 +0.35(+4.96%)
Jan 13, 2023 6.990 7.180 6.930 7.050 378,553 -0.06(-0.84%)
Jan 12, 2023 6.740 7.280 6.640 7.110 529,142 +0.38(+5.65%)
Jan 11, 2023 7.120 7.230 6.640 6.730 977,817 -0.37(-5.21%)
Jan 10, 2023 7.260 7.810 6.880 7.100 906,719 -0.29(-3.92%)
Jan 09, 2023 7.040 7.770 6.600 7.390 1,179,986 -0.10(-1.34%)
Jan 06, 2023 6.250 7.900 6.120 7.490 1,481,261 +1.21(+19.27%)
Jan 05, 2023 6.010 6.380 5.890 6.280 389,457 +0.29(+4.84%)
Jan 04, 2023 5.980 6.130 5.824 5.990 377,735 +0.01(+0.17%)
Jan 03, 2023 5.900 6.350 5.860 5.980 706,303 +0.14(+2.40%)
Dec 30, 2022 5.330 5.900 5.240 5.840 707,801 +0.43(+7.95%)
Dec 29, 2022 4.860 5.620 4.840 5.410 436,847 +0.54(+11.09%)
Dec 28, 2022 4.780 4.910 4.750 4.870 145,182 +0.10(+2.10%)
Dec 27, 2022 4.870 4.950 4.760 4.770 209,637 -0.10(-2.05%)
Dec 23, 2022 4.900 4.990 4.750 4.870 245,467 -0.09(-1.81%)
Dec 22, 2022 4.800 4.970 4.650 4.960 389,948 +0.14(+2.90%)
Dec 21, 2022 4.660 4.840 4.560 4.820 191,535 +0.19(+4.10%)
Dec 20, 2022 4.400 4.680 4.330 4.630 373,408 +0.23(+5.23%)
Dec 19, 2022 4.680 4.715 4.280 4.400 342,942 -0.30(-6.38%)
Dec 16, 2022 4.670 4.830 4.550 4.700 785,429 -0.01(-0.21%)
Dec 15, 2022 4.550 4.720 4.525 4.710 309,070 +0.08(+1.73%)
Dec 14, 2022 4.640 4.820 4.510 4.630 156,451 -0.04(-0.86%)
Dec 13, 2022 4.910 4.980 4.560 4.670 348,172 -0.12(-2.51%)
Dec 12, 2022 4.420 4.900 4.330 4.790 376,082 +0.34(+7.64%)
Dec 09, 2022 4.440 4.615 4.410 4.450 251,652 -0.03(-0.67%)
Dec 08, 2022 4.420 4.500 4.325 4.480 390,767 +0.14(+3.23%)
Dec 07, 2022 4.520 4.550 4.200 4.340 256,638 -0.18(-3.98%)
Dec 06, 2022 4.720 4.720 4.450 4.520 272,546 -0.24(-5.04%)
Dec 05, 2022 4.840 5.110 4.700 4.760 439,058 -0.10(-2.06%)
Dec 02, 2022 4.860 4.860 4.670 4.860 218,164 -0.07(-1.42%)
Dec 01, 2022 4.830 5.070 4.820 4.930 311,523 +0.11(+2.28%)
Nov 30, 2022 4.720 4.820 4.540 4.820 222,497 +0.07(+1.47%)
Nov 29, 2022 4.980 5.120 4.720 4.750 221,750 -0.24(-4.81%)
Nov 28, 2022 5.000 5.100 4.851 4.990 215,640 -0.09(-1.77%)
Nov 25, 2022 5.130 5.200 5.070 5.080 31,974 -0.08(-1.55%)
Nov 23, 2022 5.140 5.300 5.110 5.160 273,925 +0.02(+0.39%)
Nov 22, 2022 4.830 5.140 4.770 5.140 318,047 +0.35(+7.31%)
Nov 21, 2022 4.820 4.855 4.680 4.790 277,632 -0.03(-0.62%)
Nov 18, 2022 4.740 4.915 4.635 4.820 160,999 +0.12(+2.55%)
Nov 17, 2022 4.790 4.790 4.550 4.700 239,013 -0.05(-1.05%)
Nov 16, 2022 4.920 4.950 4.725 4.750 217,320 -0.21(-4.23%)
Nov 15, 2022 4.990 5.110 4.825 4.960 295,384 +0.07(+1.43%)
Nov 14, 2022 4.790 4.935 4.730 4.890 223,042 +0.06(+1.24%)
Nov 11, 2022 4.750 4.885 4.703 4.830 478,514 +0.08(+1.68%)
Nov 10, 2022 4.490 4.780 4.450 4.750 433,462 +0.36(+8.20%)
Nov 09, 2022 4.360 4.495 4.360 4.390 392,186 -0.07(-1.57%)
Nov 08, 2022 4.540 4.670 4.330 4.460 1,678,978 +0.01(+0.22%)
Nov 07, 2022 5.080 5.400 4.390 4.450 1,222,146 -1.12(-20.11%)
Nov 04, 2022 5.860 5.860 5.445 5.570 389,407 -0.22(-3.80%)
Nov 03, 2022 5.740 5.950 5.680 5.790 175,348 -0.01(-0.17%)
Nov 02, 2022 5.880 5.950 5.600 5.800 611,215 -0.11(-1.86%)
Nov 01, 2022 6.010 6.160 5.900 5.910 264,802 -0.04(-0.67%)
Oct 31, 2022 6.020 6.330 5.920 5.950 952,905 -0.08(-1.33%)
Oct 28, 2022 5.570 6.090 5.560 6.030 619,565 +0.51(+9.24%)
Oct 27, 2022 5.600 5.650 5.460 5.520 375,647 -0.02(-0.36%)
Oct 26, 2022 5.580 5.805 5.520 5.540 417,214 -0.03(-0.54%)
Oct 25, 2022 5.420 5.605 5.370 5.570 564,370 +0.15(+2.77%)
Oct 24, 2022 5.400 5.530 5.200 5.420 438,065 +0.07(+1.31%)
Oct 21, 2022 5.550 5.570 5.240 5.350 843,406 -0.17(-3.08%)
Oct 20, 2022 5.910 5.970 5.390 5.520 653,846 -0.40(-6.76%)
Oct 19, 2022 6.390 6.435 5.870 5.920 409,232 -0.58(-8.92%)
Oct 18, 2022 6.160 6.707 6.130 6.500 339,622 +0.41(+6.73%)
Oct 17, 2022 6.090 6.200 5.970 6.090 384,112 +0.02(+0.33%)
Oct 14, 2022 6.240 6.340 6.050 6.070 278,910 -0.19(-3.04%)
Oct 13, 2022 6.150 6.270 6.050 6.260 261,202 +0.10(+1.62%)
Oct 12, 2022 6.100 6.200 5.910 6.160 321,427 +0.06(+0.98%)
Oct 11, 2022 5.940 6.120 5.820 6.100 435,481 +0.09(+1.50%)
Oct 10, 2022 6.080 6.160 5.940 6.010 262,883 -0.09(-1.48%)
Oct 07, 2022 6.180 6.300 6.020 6.100 318,396 -0.16(-2.56%)
Oct 06, 2022 6.520 6.520 6.040 6.260 418,405 -0.14(-2.19%)
Oct 05, 2022 6.720 6.720 6.320 6.400 334,399 -0.31(-4.62%)
Oct 04, 2022 6.700 6.820 6.495 6.710 326,236 +0.11(+1.67%)
Oct 03, 2022 6.710 7.060 6.450 6.600 488,600 -0.10(-1.49%)
Sep 30, 2022 6.190 6.880 6.190 6.700 972,384 +0.48(+7.72%)
Sep 29, 2022 6.290 6.290 6.105 6.220 249,961 -0.10(-1.58%)
Sep 28, 2022 6.160 6.350 6.160 6.320 345,204 +0.13(+2.10%)
Sep 27, 2022 6.150 6.290 6.000 6.190 383,587 +0.12(+1.98%)
Sep 26, 2022 6.010 6.270 5.980 6.070 340,118 -0.04(-0.65%)
Sep 23, 2022 6.050 6.130 5.900 6.110 521,374 -0.14(-2.24%)
Sep 22, 2022 6.380 6.380 6.070 6.250 310,737 -0.15(-2.34%)
Sep 21, 2022 6.390 6.485 6.260 6.400 381,480 -0.04(-0.62%)
Sep 20, 2022 6.370 6.490 6.350 6.440 286,739 +0.02(+0.31%)
Sep 19, 2022 6.310 6.560 6.310 6.420 391,111 +0.05(+0.78%)
Sep 16, 2022 6.600 6.610 6.120 6.370 1,690,849 -0.34(-5.07%)
Sep 15, 2022 6.830 6.930 6.610 6.710 332,571 -0.15(-2.19%)
Sep 14, 2022 7.000 7.180 6.780 6.860 431,610 -0.13(-1.86%)
Sep 13, 2022 6.650 7.170 6.620 6.990 880,068 +0.40(+6.07%)
Sep 12, 2022 6.550 6.660 6.430 6.590 360,536 +0.01(+0.15%)
Sep 09, 2022 6.710 6.970 6.450 6.580 463,261 -0.02(-0.30%)
Sep 08, 2022 6.710 6.973 6.500 6.600 703,193 -0.10(-1.49%)
Sep 07, 2022 6.850 7.030 6.660 6.700 630,928 -0.22(-3.18%)
Sep 06, 2022 6.920 7.110 6.900 6.920 374,133 -0.03(-0.43%)
Sep 02, 2022 6.940 7.020 6.730 6.950 325,787 +0.17(+2.51%)
Sep 01, 2022 6.550 6.815 6.490 6.780 400,292 +0.20(+3.04%)
Aug 31, 2022 6.560 6.750 6.500 6.580 247,945 +0.03(+0.46%)
Aug 30, 2022 6.810 6.810 6.280 6.550 511,235 -0.21(-3.11%)
Aug 29, 2022 6.740 6.920 6.700 6.760 148,370 -0.04(-0.59%)
Aug 26, 2022 6.900 6.970 6.710 6.800 457,601 -0.08(-1.16%)
Aug 25, 2022 7.330 7.330 6.770 6.880 740,739 -0.31(-4.31%)
Aug 24, 2022 6.970 7.320 6.960 7.190 686,368 +0.22(+3.16%)
Aug 23, 2022 6.610 7.190 6.460 6.970 703,010 +0.32(+4.81%)
Aug 22, 2022 6.670 6.780 6.510 6.650 232,570 -0.19(-2.78%)
Aug 19, 2022 6.920 6.960 6.520 6.840 480,038 -0.19(-2.70%)
Aug 18, 2022 6.900 7.130 6.680 7.030 484,366 +0.05(+0.72%)
Aug 17, 2022 6.600 7.100 6.590 6.980 533,522 +0.26(+3.87%)
Aug 16, 2022 6.910 6.990 6.360 6.720 586,803 -0.20(-2.89%)
Aug 15, 2022 6.960 7.000 6.590 6.920 398,097 -0.04(-0.57%)
Aug 12, 2022 7.130 7.230 6.850 6.960 416,725 -0.14(-1.97%)
Aug 11, 2022 7.320 7.370 6.790 7.100 838,374 -0.10(-1.39%)
Aug 10, 2022 7.030 7.300 6.830 7.200 1,028,414 +0.32(+4.65%)
Aug 09, 2022 6.620 7.340 6.470 6.880 755,664 +0.26(+3.93%)
Aug 08, 2022 6.290 7.170 6.110 6.620 863,001 +0.49(+7.99%)
Aug 05, 2022 6.090 6.170 5.910 6.130 1,039,096 -0.02(-0.33%)
Aug 04, 2022 6.100 6.430 6.020 6.150 1,227,158 +0.15(+2.50%)
Aug 03, 2022 6.170 6.180 5.750 6.000 496,357 -0.12(-1.96%)
Aug 02, 2022 5.940 6.270 5.940 6.120 749,940 +0.23(+3.90%)
Aug 01, 2022 6.000 6.240 5.660 5.890 2,071,979 +0.29(+5.18%)
Jul 29, 2022 5.320 5.670 5.120 5.600 526,120 +0.18(+3.32%)
Jul 28, 2022 5.010 5.505 4.790 5.420 460,029 +0.35(+6.90%)
Jul 27, 2022 4.850 5.150 4.660 5.070 413,384 +0.33(+6.96%)
Jul 26, 2022 4.410 4.815 4.320 4.740 376,145 +0.31(+7.00%)
Jul 25, 2022 4.470 4.570 4.400 4.430 180,377 -0.05(-1.12%)
Jul 22, 2022 4.910 4.910 4.390 4.480 328,641 -0.40(-8.20%)
Jul 21, 2022 4.910 4.960 4.755 4.880 178,034 -0.08(-1.61%)
Jul 20, 2022 4.850 5.040 4.821 4.960 324,757 +0.11(+2.27%)
Jul 19, 2022 4.720 4.920 4.715 4.850 197,485 +0.19(+4.08%)
Jul 18, 2022 4.870 4.950 4.640 4.660 315,167 -0.15(-3.12%)
Jul 15, 2022 4.930 5.010 4.770 4.810 248,713 -0.12(-2.43%)
Jul 14, 2022 4.880 4.980 4.810 4.930 144,387 -0.03(-0.60%)
Jul 13, 2022 4.750 5.010 4.750 4.960 239,849 +0.14(+2.90%)
Jul 12, 2022 4.880 4.972 4.700 4.820 230,901 -0.06(-1.23%)
Jul 11, 2022 5.030 5.170 4.820 4.880 319,443 -0.29(-5.61%)
Jul 08, 2022 4.870 5.170 4.860 5.170 227,712 +0.19(+3.82%)
Jul 07, 2022 4.470 5.160 4.420 4.980 634,503 +0.55(+12.42%)
Jul 06, 2022 4.490 4.600 4.200 4.430 762,949 -0.11(-2.42%)
Jul 05, 2022 4.200 4.625 4.200 4.540 327,437 +0.27(+6.32%)
Jul 01, 2022 4.260 4.399 4.200 4.270 264,709 +0.06(+1.43%)
Jun 30, 2022 4.280 4.340 4.180 4.210 215,420 -0.13(-3.00%)
Jun 29, 2022 4.660 4.690 4.300 4.340 280,294 -0.38(-8.05%)
Jun 28, 2022 4.620 4.830 4.620 4.720 344,744 +0.14(+3.06%)
Jun 27, 2022 4.240 4.675 4.240 4.580 466,932 +0.27(+6.26%)
Jun 24, 2022 4.280 4.340 4.160 4.310 381,020 +0.05(+1.17%)
Jun 23, 2022 4.110 4.380 4.100 4.260 593,995 +0.17(+4.16%)
Jun 22, 2022 4.100 4.490 4.075 4.090 518,533 -0.07(-1.68%)
Jun 21, 2022 4.240 4.400 4.045 4.160 636,227 +0.06(+1.46%)
Jun 17, 2022 4.160 4.360 4.010 4.100 840,849 +0.00(+0.00%)
Jun 16, 2022 4.290 4.330 4.060 4.100 689,958 -0.37(-8.28%)
Jun 15, 2022 4.330 4.541 4.210 4.470 371,302 +0.18(+4.20%)
Jun 14, 2022 4.310 4.450 4.150 4.290 655,854 +0.14(+3.37%)
Jun 13, 2022 4.500 4.510 3.895 4.150 1,946,336 -0.50(-10.75%)
Jun 10, 2022 4.960 5.080 4.630 4.650 950,502 -0.35(-7.00%)
Jun 09, 2022 5.500 5.520 4.930 5.000 1,131,777 -0.41(-7.58%)
Jun 08, 2022 5.010 5.430 4.990 5.410 1,418,173 +0.50(+10.18%)
Jun 07, 2022 4.770 5.050 4.582 4.910 2,275,982 +0.28(+6.05%)
Jun 06, 2022 4.620 4.730 4.510 4.630 838,031 +0.10(+2.21%)
Jun 03, 2022 4.610 4.690 4.450 4.530 1,735,092 -0.15(-3.21%)
Jun 02, 2022 4.660 4.700 4.350 4.680 8,868,995 -0.68(-12.69%)
Jun 01, 2022 5.080 5.610 4.850 5.360 4,090,355 -1.00(-15.72%)
May 31, 2022 6.120 6.880 5.920 6.360 2,298,146 +0.48(+8.16%)
May 27, 2022 5.260 6.800 5.260 5.880 5,410,148 +0.86(+17.13%)
May 26, 2022 5.040 5.380 5.020 5.020 913,960 +0.34(+7.26%)
May 25, 2022 4.380 5.150 4.320 4.680 1,426,926 +0.47(+11.16%)
May 24, 2022 4.100 4.550 3.930 4.210 560,414 +0.12(+2.81%)
May 23, 2022 4.720 5.110 3.900 4.095 4,438,061 -0.40(-8.80%)
May 20, 2022 4.500 4.610 4.400 4.490 165,483 -0.01(-0.22%)
May 19, 2022 4.710 4.960 4.390 4.500 200,440 -0.29(-6.05%)
May 18, 2022 4.860 5.000 4.410 4.790 702,192 +0.40(+9.11%)
May 17, 2022 4.200 4.500 4.110 4.390 352,756 +0.31(+7.60%)
May 16, 2022 3.950 4.100 3.810 4.080 279,233 +0.13(+3.29%)
May 13, 2022 3.650 3.950 3.610 3.950 306,630 +0.50(+14.49%)
May 12, 2022 3.150 3.500 3.100 3.450 807,008 +0.64(+22.78%)
May 11, 2022 2.770 2.890 2.720 2.810 33,753 +0.00(+0.00%)
May 10, 2022 2.900 2.934 2.800 2.810 17,172 +0.01(+0.36%)
May 09, 2022 3.100 3.110 2.800 2.800 69,613 -0.40(-12.50%)
May 06, 2022 3.200 3.370 3.196 3.200 80,808 -0.06(-1.84%)
May 05, 2022 3.600 3.670 3.160 3.260 76,306 -0.26(-7.39%)
May 04, 2022 3.390 3.530 3.280 3.520 219,489 +0.10(+2.92%)
May 03, 2022 3.170 3.460 3.170 3.420 115,289 +0.27(+8.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.