Dark

CNCE
Concert Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Mar 3, 2023

8.37USD+0.120%(+0.01)10,733,298

Pre-market

0.00USD-100.000%(-8.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-03	8.3800	8.5500	8.3500	8.3700	+0.120%	10,733,298	0.000%
2023-03-02	8.3900	8.3900	8.3450	8.3600	-0.358%	4,637,577	+0.120%
2023-03-01	8.3700	8.3900	8.3700	8.3900	+0.119%	2,169,805	-0.238%
2023-02-28	8.3800	8.4000	8.3800	8.3800	-0.238%	1,022,876	-0.119%
2023-02-27	8.3900	8.4100	8.3800	8.4000	+0.239%	1,701,244	-0.357%
2023-02-24	8.3900	8.4000	8.3750	8.3800	-0.119%	824,692	-0.119%
2023-02-23	8.3900	8.4050	8.3900	8.3900	-0.119%	1,337,003	-0.238%
2023-02-22	8.3800	8.4100	8.3700	8.4000	+0.599%	876,045	-0.357%
2023-02-21	8.3800	8.4100	8.3400	8.3500	-0.358%	1,846,216	+0.240%
2023-02-17	8.3800	8.4400	8.3700	8.3800	0.000%	735,479	-0.119%
2023-02-16	8.3500	8.4100	8.3450	8.3800	+0.359%	1,561,765	-0.119%
2023-02-15	8.3600	8.3862	8.3300	8.3500	+0.120%	1,187,358	+0.240%
2023-02-14	8.3300	8.3600	8.3200	8.3400	+0.180%	1,577,450	+0.360%
2023-02-13	8.3300	8.3700	8.3200	8.3250	-0.060%	754,410	+0.541%
2023-02-10	8.3400	8.3450	8.3100	8.3300	0.000%	1,036,979	+0.480%
2023-02-09	8.3800	8.3900	8.3100	8.3300	-0.240%	1,718,143	+0.480%
2023-02-08	8.3600	8.3800	8.3400	8.3500	-0.120%	1,162,544	+0.240%
2023-02-07	8.3800	8.4100	8.3500	8.3600	-0.239%	2,136,917	+0.120%
2023-02-06	8.3900	8.4100	8.3600	8.3800	+0.119%	1,049,738	-0.119%
2023-02-03	8.3800	8.4000	8.3500	8.3700	-0.357%	2,229,743	0.000%
2023-02-02	8.3500	8.4150	8.3500	8.4000	+0.119%	1,449,649	-0.357%
2023-02-01	8.3500	8.4000	8.3250	8.3900	+0.600%	1,273,865	-0.238%
2023-01-31	8.3500	8.3700	8.3200	8.3400	-0.120%	658,249	+0.360%
2023-01-30	8.3800	8.3900	8.3400	8.3500	-0.477%	951,056	+0.240%
2023-01-27	8.3000	8.4400	8.3000	8.3900	+0.720%	1,174,344	-0.238%
2023-01-26	8.3100	8.3300	8.2900	8.3300	+0.241%	1,053,801	+0.480%
2023-01-25	8.2800	8.3200	8.2700	8.3100	+0.120%	2,098,927	+0.722%
2023-01-24	8.2800	8.3300	8.2700	8.3000	+0.242%	1,317,777	+0.843%
2023-01-23	8.2800	8.3300	8.2700	8.2800	0.000%	1,924,005	+1.087%
2023-01-20	8.2900	8.3400	8.2400	8.2800	-0.121%	7,566,330	+1.087%
2023-01-19	8.2400	8.3300	8.2200	8.2900	+20.145%	56,942,295	+0.965%
2023-01-18	7.4800	7.6400	6.8500	6.9000	-6.757%	475,138	+21.304%
2023-01-17	7.0500	7.5600	6.9600	7.4000	+4.965%	663,843	+13.108%
2023-01-13	6.9900	7.1800	6.9300	7.0500	-0.844%	378,553	+18.723%
2023-01-12	6.7400	7.2800	6.6400	7.1100	+5.646%	529,142	+17.722%
2023-01-11	7.1200	7.2300	6.6400	6.7300	-5.211%	977,857	+24.368%
2023-01-10	7.2600	7.8100	6.8800	7.1000	-3.924%	906,720	+17.887%
2023-01-09	7.0400	7.7700	6.6000	7.3900	-1.335%	1,179,991	+13.261%
2023-01-06	6.2500	7.9000	6.1200	7.4900	+19.268%	1,481,261	+11.749%
2023-01-05	6.0100	6.3800	5.8900	6.2800	+4.841%	389,457	+33.280%
2023-01-04	5.9800	6.1300	5.8243	5.9900	+0.167%	377,735	+39.733%
2023-01-03	5.9000	6.3500	5.8600	5.9800	+2.397%	706,303	+39.967%
2022-12-30	5.3300	5.9000	5.2400	5.8400	+7.948%	707,801	+43.322%
2022-12-29	4.8600	5.6200	4.8400	5.4100	+11.088%	436,847	+54.713%
2022-12-28	4.7800	4.9100	4.7500	4.8700	+2.096%	145,182	+71.869%
2022-12-27	4.8700	4.9500	4.7600	4.7700	-2.053%	209,637	+75.472%
2022-12-23	4.9000	4.9900	4.7500	4.8700	-1.815%	245,467	+71.869%
2022-12-22	4.8000	4.9700	4.6500	4.9600	+2.905%	389,948	+68.750%
2022-12-21	4.6600	4.8400	4.5600	4.8200	+4.104%	191,535	+73.651%
2022-12-20	4.4000	4.6800	4.3300	4.6300	+5.227%	373,408	+80.778%
2022-12-19	4.6800	4.7150	4.2800	4.4000	-6.383%	342,942	+90.227%
2022-12-16	4.6700	4.8300	4.5500	4.7000	-0.212%	785,429	+78.085%
2022-12-15	4.5500	4.7200	4.5250	4.7100	+1.728%	309,770	+77.707%
2022-12-14	4.6400	4.8200	4.5100	4.6300	-0.857%	156,451	+80.778%
2022-12-13	4.9100	4.9800	4.5600	4.6700	-2.505%	348,172	+79.229%
2022-12-12	4.4200	4.9000	4.3300	4.7900	+7.640%	376,082	+74.739%
2022-12-09	4.4400	4.6150	4.4100	4.4500	-0.670%	251,652	+88.090%
2022-12-08	4.4200	4.5000	4.3250	4.4800	+3.226%	390,767	+86.830%
2022-12-07	4.5200	4.5500	4.2000	4.3400	-3.982%	256,638	+92.857%
2022-12-06	4.7200	4.7200	4.4500	4.5200	-5.042%	272,546	+85.177%
2022-12-05	4.8400	5.1100	4.7000	4.7600	-2.058%	439,058	+75.840%
2022-12-02	4.8600	4.8600	4.6700	4.8600	-1.420%	218,164	+72.222%
2022-12-01	4.8300	5.0700	4.8200	4.9300	+2.282%	311,523	+69.777%
2022-11-30	4.7200	4.8200	4.5400	4.8200	+1.474%	222,498	+73.651%
2022-11-29	4.9800	5.1200	4.7200	4.7500	-4.810%	221,750	+76.211%
2022-11-28	5.0000	5.1000	4.8510	4.9900	-1.772%	215,640	+67.735%
2022-11-25	5.1300	5.2000	5.0700	5.0800	-1.550%	31,974	+64.764%
2022-11-23	5.1400	5.2999	5.1100	5.1600	+0.389%	273,925	+62.209%
2022-11-22	4.8300	5.1400	4.7700	5.1400	+7.307%	318,050	+62.840%
2022-11-21	4.8200	4.8550	4.6800	4.7900	-0.622%	277,632	+74.739%
2022-11-18	4.7400	4.9150	4.6350	4.8200	+2.553%	160,999	+73.651%
2022-11-17	4.7900	4.7900	4.5500	4.7000	-1.053%	239,013	+78.085%
2022-11-16	4.9200	4.9500	4.7250	4.7500	-4.234%	217,322	+76.211%
2022-11-15	4.9900	5.1100	4.8250	4.9600	+1.431%	295,604	+68.750%
2022-11-14	4.7900	4.9350	4.7300	4.8900	+1.242%	223,288	+71.166%
2022-11-11	4.7500	4.8850	4.7030	4.8300	+1.684%	478,514	+73.292%
2022-11-10	4.4900	4.7800	4.4500	4.7500	+8.200%	433,463	+76.211%
2022-11-09	4.3600	4.4950	4.3600	4.3900	-1.570%	392,189	+90.661%
2022-11-08	4.5400	4.6700	4.3300	4.4600	+0.225%	1,678,994	+87.668%
2022-11-07	5.0800	5.4000	4.3900	4.4500	-20.108%	1,222,296	+88.090%
2022-11-04	5.8600	5.8600	5.4450	5.5700	-3.800%	389,407	+50.269%
2022-11-03	5.7400	5.9500	5.6800	5.7900	-0.172%	175,348	+44.560%
2022-11-02	5.8800	5.9500	5.6000	5.8000	-1.861%	611,215	+44.310%
2022-11-01	6.0100	6.1600	5.9000	5.9100	-0.672%	264,802	+41.624%
2022-10-31	6.0200	6.3300	5.9200	5.9500	-1.327%	952,905	+40.672%
2022-10-28	5.5700	6.0900	5.5600	6.0300	+9.239%	619,565	+38.806%
2022-10-27	5.6000	5.6500	5.4600	5.5200	-0.361%	375,647	+51.630%
2022-10-26	5.5800	5.8050	5.5200	5.5400	-0.539%	417,214	+51.083%
2022-10-25	5.4200	5.6050	5.3700	5.5700	+2.768%	564,378	+50.269%
2022-10-24	5.4000	5.5300	5.2000	5.4200	+1.308%	438,065	+54.428%
2022-10-21	5.5500	5.5700	5.2400	5.3500	-3.080%	843,406	+56.449%
2022-10-20	5.9100	5.9700	5.3900	5.5200	-6.757%	653,846	+51.630%
2022-10-19	6.3900	6.4350	5.8700	5.9200	-8.923%	409,233	+41.385%
2022-10-18	6.1600	6.7070	6.1300	6.5000	+6.732%	339,627	+28.769%
2022-10-17	6.0900	6.2000	5.9700	6.0900	+0.329%	384,112	+37.438%
2022-10-14	6.2400	6.3400	6.0500	6.0700	-3.035%	278,910	+37.891%
2022-10-13	6.1500	6.2700	6.0500	6.2600	+1.623%	261,203	+33.706%
2022-10-12	6.1000	6.2000	5.9100	6.1600	+0.984%	321,427	+35.877%
2022-10-11	5.9400	6.1200	5.8201	6.1000	+1.498%	435,481	+37.213%
2022-10-10	6.0800	6.1600	5.9400	6.0100	-1.475%	263,034	+39.268%
2022-10-07	6.1800	6.3000	6.0200	6.1000	-2.556%	318,396	+37.213%
2022-10-06	6.5200	6.5200	6.0400	6.2600	-2.188%	418,405	+33.706%
2022-10-05	6.7200	6.7200	6.3200	6.4000	-4.620%	334,399	+30.781%
2022-10-04	6.7000	6.8200	6.4950	6.7100	+1.667%	326,236	+24.739%
2022-10-03	6.7100	7.0600	6.4500	6.6000	-1.493%	488,604	+26.818%
2022-09-30	6.1900	6.8800	6.1900	6.7000	+7.717%	972,384	+24.925%
2022-09-29	6.2900	6.2900	6.1050	6.2200	-1.582%	249,961	+34.566%
2022-09-28	6.1600	6.3500	6.1600	6.3200	+2.100%	345,204	+32.437%
2022-09-27	6.1500	6.2900	6.0000	6.1900	+1.977%	383,587	+35.218%
2022-09-26	6.0100	6.2700	5.9804	6.0700	-0.655%	340,118	+37.891%
2022-09-23	6.0500	6.1300	5.9001	6.1100	-2.240%	521,374	+36.989%
2022-09-22	6.3800	6.3800	6.0700	6.2500	-2.344%	310,737	+33.920%
2022-09-21	6.3900	6.4850	6.2600	6.4000	-0.621%	381,480	+30.781%
2022-09-20	6.3700	6.4900	6.3500	6.4400	+0.312%	286,739	+29.969%
2022-09-19	6.3100	6.5600	6.3100	6.4200	+0.785%	391,111	+30.374%
2022-09-16	6.6000	6.6100	6.1200	6.3700	-5.067%	1,690,849	+31.397%
2022-09-15	6.8300	6.9300	6.6100	6.7100	-2.187%	332,574	+24.739%
2022-09-14	7.0000	7.1800	6.7800	6.8600	-1.860%	431,612	+22.012%
2022-09-13	6.6500	7.1700	6.6200	6.9900	+6.070%	880,268	+19.742%
2022-09-12	6.5500	6.6600	6.4300	6.5900	+0.152%	360,536	+27.011%
2022-09-09	6.7100	6.9700	6.4500	6.5800	-0.303%	463,261	+27.204%
2022-09-08	6.7100	6.9734	6.5000	6.6000	-1.493%	703,223	+26.818%
2022-09-07	6.8500	7.0300	6.6600	6.7000	-3.179%	630,928	+24.925%
2022-09-06	6.9200	7.1100	6.9000	6.9200	-0.432%	374,133	+20.954%
2022-09-02	6.9400	7.0200	6.7300	6.9500	+2.507%	325,787	+20.432%
2022-09-01	6.5500	6.8150	6.4900	6.7800	+3.040%	400,292	+23.451%
2022-08-31	6.5600	6.7500	6.5000	6.5800	+0.458%	247,981	+27.204%
2022-08-30	6.8100	6.8100	6.2800	6.5500	-3.107%	511,235	+27.786%
2022-08-29	6.7400	6.9200	6.7000	6.7600	-0.588%	148,804	+23.817%
2022-08-26	6.9000	6.9700	6.7100	6.8000	-1.163%	457,601	+23.088%
2022-08-25	7.3300	7.3300	6.7700	6.8800	-4.312%	740,739	+21.657%
2022-08-24	6.9700	7.3200	6.9600	7.1900	+3.156%	686,479	+16.412%
2022-08-23	6.6100	7.1900	6.4600	6.9700	+4.812%	703,016	+20.086%
2022-08-22	6.6700	6.7800	6.5100	6.6500	-3.202%	233,070	+25.865%
2022-08-19	6.8200	6.9500	6.5400	6.8700	-2.276%	479,981	+21.834%
2022-08-18	6.9000	7.1300	6.6800	7.0300	+0.716%	484,460	+19.061%
2022-08-17	6.6000	7.1000	6.5900	6.9800	+3.869%	533,523	+19.914%
2022-08-16	6.9100	6.9900	6.3600	6.7200	-2.890%	586,803	+24.554%
2022-08-15	6.9600	7.0000	6.5900	6.9200	-0.575%	398,097	+20.954%
2022-08-12	7.1300	7.2300	6.8500	6.9600	-1.972%	416,725	+20.259%
2022-08-11	7.3200	7.3700	6.7900	7.1000	-1.389%	838,408	+17.887%
2022-08-10	7.0300	7.3000	6.8300	7.2000	+4.651%	1,028,419	+16.250%
2022-08-09	6.6200	7.3400	6.4700	6.8800	+3.927%	755,668	+21.657%
2022-08-08	6.2900	7.1700	6.1100	6.6200	+7.993%	863,002	+26.435%
2022-08-05	6.0300	6.1700	5.9900	6.1300	-0.325%	1,039,095	+36.542%
2022-08-04	6.1000	6.4300	6.0200	6.1500	+2.500%	1,227,158	+36.098%
2022-08-03	6.1700	6.1800	5.7500	6.0000	-1.961%	496,457	+39.500%
2022-08-02	5.9400	6.2700	5.9400	6.1200	+3.905%	750,017	+36.765%
2022-08-01	6.0000	6.2400	5.6600	5.8900	+5.179%	2,071,999	+42.105%
2022-07-29	5.3200	5.6700	5.1200	5.6000	+3.321%	526,120	+49.464%
2022-07-28	5.0100	5.5050	4.7900	5.4200	+6.903%	460,099	+54.428%
2022-07-27	4.8500	5.1500	4.6600	5.0700	+6.962%	413,384	+65.089%
2022-07-26	4.4100	4.8150	4.3200	4.7400	+6.998%	376,145	+76.582%
2022-07-25	4.4700	4.5700	4.4000	4.4300	-1.116%	180,388	+88.939%
2022-07-22	4.9100	4.9100	4.3900	4.4800	-8.197%	328,641	+86.830%
2022-07-21	4.9100	4.9600	4.7546	4.8800	-1.613%	178,034	+71.516%
2022-07-20	4.8500	5.0400	4.8208	4.9600	+2.268%	324,757	+68.750%
2022-07-19	4.7200	4.9200	4.7150	4.8500	+4.077%	197,485	+72.577%
2022-07-18	4.8700	4.9500	4.6400	4.6600	-3.119%	315,167	+79.614%
2022-07-15	4.9300	5.0100	4.7700	4.8100	-2.434%	248,713	+74.012%
2022-07-14	4.8800	4.9800	4.8100	4.9300	-0.605%	144,387	+69.777%
2022-07-13	4.7500	5.0100	4.7500	4.9600	+2.905%	239,855	+68.750%
2022-07-12	4.8800	4.9723	4.7000	4.8200	-1.230%	230,901	+73.651%
2022-07-11	5.0300	5.1700	4.8200	4.8800	-5.609%	319,448	+71.516%
2022-07-08	4.8700	5.1700	4.8600	5.1700	+3.815%	227,712	+61.896%
2022-07-07	4.4700	5.1600	4.4200	4.9800	+12.415%	634,512	+68.072%
2022-07-06	4.4900	4.6000	4.2000	4.4300	-2.423%	762,949	+88.939%
2022-07-05	4.2000	4.6250	4.2000	4.5400	+6.323%	327,437	+84.361%
2022-07-01	4.2600	4.3995	4.2000	4.2700	+1.425%	264,709	+96.019%
2022-06-30	4.2800	4.3400	4.1800	4.2100	-2.995%	215,420	+98.812%
2022-06-29	4.6600	4.6900	4.3000	4.3400	-8.051%	280,494	+92.857%
2022-06-28	4.6200	4.8300	4.6200	4.7200	+3.057%	344,744	+77.331%
2022-06-27	4.2400	4.6750	4.2400	4.5800	+6.265%	466,932	+82.751%
2022-06-24	4.2800	4.3400	4.1600	4.3100	+1.174%	381,020	+94.200%
2022-06-23	4.1100	4.3799	4.1000	4.2600	+4.156%	594,017	+96.479%
2022-06-22	4.1000	4.4900	4.0750	4.0900	-1.683%	518,533	+104.645%
2022-06-21	4.2400	4.4000	4.0450	4.1600	+1.463%	636,227	+101.202%
2022-06-17	4.1600	4.3600	4.0100	4.1000	0.000%	840,402	+104.146%
2022-06-16	4.2900	4.3300	4.0600	4.1000	-8.277%	689,958	+104.146%
2022-06-15	4.3300	4.5413	4.2100	4.4700	+4.196%	371,328	+87.248%
2022-06-14	4.3100	4.4500	4.1500	4.2900	+3.373%	659,647	+95.105%
2022-06-13	4.5000	4.5100	3.8950	4.1500	-10.753%	1,946,336	+101.687%
2022-06-10	4.9600	5.0800	4.6300	4.6500	-7.000%	950,502	+80.000%
2022-06-09	5.5000	5.5200	4.9300	5.0000	-7.579%	1,131,777	+67.400%
2022-06-08	5.0100	5.4300	4.9900	5.4100	+10.183%	1,418,173	+54.713%
2022-06-07	4.7700	5.0500	4.5820	4.9100	+6.048%	2,275,997	+70.468%
2022-06-06	4.6200	4.7300	4.5100	4.6300	+2.208%	838,221	+80.778%
2022-06-03	4.6100	4.7000	4.4500	4.5300	-3.205%	1,735,092	+84.768%
2022-06-02	4.6600	4.7000	4.3500	4.6800	-12.687%	8,869,910	+78.846%
2022-06-01	5.0800	5.6100	4.8500	5.3600	-15.723%	4,151,364	+56.157%
2022-05-31	6.1200	6.8800	5.9200	6.3600	+8.163%	2,300,797	+31.604%
2022-05-27	5.2600	6.8000	5.2600	5.8800	+17.131%	5,410,143	+42.347%
2022-05-26	5.0400	5.3800	5.0200	5.0200	+7.265%	918,120	+66.733%
2022-05-25	4.3800	5.1500	4.3200	4.6800	+11.164%	1,427,234	+78.846%
2022-05-24	4.1000	4.5499	3.9300	4.2100	+2.808%	561,866	+98.812%
2022-05-23	4.7200	5.1100	3.9000	4.0950	-8.797%	4,438,535	+104.396%
2022-05-20	4.5000	4.6100	4.4000	4.4900	-0.222%	165,484	+86.414%
2022-05-19	4.7100	4.9600	4.3900	4.5000	-6.054%	200,450	+86.000%
2022-05-18	4.8600	5.0000	4.4100	4.7900	+9.112%	702,207	+74.739%
2022-05-17	4.2000	4.5000	4.1100	4.3900	+7.598%	352,761	+90.661%
2022-05-16	3.9500	4.1000	3.8100	4.0800	+3.291%	279,233	+105.147%
2022-05-13	3.6500	3.9500	3.6100	3.9500	+14.493%	306,630	+111.899%
2022-05-12	3.1500	3.5000	3.1000	3.4500	+22.776%	819,852	+142.609%
2022-05-11	2.7700	2.8900	2.7200	2.8100	0.000%	43,554	+197.865%
2022-05-10	2.9000	2.9341	2.8000	2.8100	+0.357%	17,172	+197.865%
2022-05-09	3.1000	3.1100	2.8000	2.8000	-12.500%	69,613	+198.929%
2022-05-06	3.2000	3.3700	3.1958	3.2000	-1.840%	80,808	+161.563%
2022-05-05	3.6000	3.6700	3.1600	3.2600	-7.386%	76,306	+156.748%
2022-05-04	3.3900	3.5300	3.2801	3.5200	+2.924%	219,489	+137.784%
2022-05-03	3.1700	3.4600	3.1700	3.4200	+8.571%	115,355	+144.737%
2022-05-02	3.1100	3.1900	3.0107	3.1500	+0.639%	26,988	+165.714%
2022-04-29	3.1300	3.1500	3.1000	3.1300	+1.294%	6,515	+167.412%
2022-04-28	3.1000	3.1800	3.0800	3.0900	+1.980%	33,392	+170.874%
2022-04-27	3.0100	3.0571	3.0036	3.0300	-0.980%	20,147	+176.238%
2022-04-26	3.2800	3.3000	2.9400	3.0600	-6.991%	199,828	+173.529%
2022-04-25	3.1500	3.2900	3.1100	3.2900	+6.129%	42,906	+154.407%
2022-04-22	3.1800	3.1900	3.1000	3.1000	-1.274%	115,463	+170.000%
2022-04-21	3.2900	3.2900	3.1300	3.1400	-3.681%	28,853	+166.561%
2022-04-20	3.1201	3.2600	3.1200	3.2600	+0.617%	76,760	+156.748%
2022-04-19	3.1400	3.2700	3.1200	3.2400	+3.846%	20,054	+158.333%
2022-04-18	3.2200	3.2600	3.1200	3.1200	-3.704%	12,225	+168.269%
2022-04-14	3.3100	3.3100	3.1600	3.2400	-0.613%	25,130	+158.333%
2022-04-13	3.1700	3.3300	3.1700	3.2600	+3.492%	61,827	+156.748%
2022-04-12	3.3500	3.3700	3.1500	3.1500	-4.545%	11,822	+165.714%
2022-04-11	3.2700	3.3950	3.2300	3.3000	-1.198%	31,448	+153.636%
2022-04-08	3.5600	3.6238	3.3300	3.3400	-5.114%	15,191	+150.599%
2022-04-07	3.5800	3.6800	3.5000	3.5200	-3.297%	42,135	+137.784%
2022-04-06	3.5400	3.6900	3.4300	3.6400	+2.535%	21,717	+129.945%
2022-04-05	3.5600	3.6800	3.5000	3.5500	-0.838%	16,412	+135.775%
2022-04-04	3.5000	3.6200	3.5000	3.5800	+3.170%	24,234	+133.799%
2022-04-01	3.3400	3.5199	3.3127	3.4700	+2.967%	11,797	+141.210%
2022-03-31	3.7600	3.7600	3.3300	3.3700	-9.164%	219,139	+148.368%
2022-03-30	3.7400	3.8400	3.6410	3.7100	-1.067%	20,626	+125.606%
2022-03-29	3.6500	3.8400	3.6200	3.7500	+0.806%	35,557	+123.200%
2022-03-28	3.8300	3.8900	3.6800	3.7200	-4.370%	80,429	+125.000%
2022-03-25	3.8600	3.9800	3.7500	3.8900	-1.269%	80,719	+115.167%
2022-03-24	3.8500	4.0400	3.8500	3.9400	+1.809%	84,079	+112.437%
2022-03-23	3.6900	4.0279	3.6806	3.8700	+6.027%	82,767	+116.279%
2022-03-22	3.5900	3.8000	3.5500	3.6500	+0.275%	39,654	+129.315%
2022-03-21	3.6000	3.7700	3.5043	3.6400	+2.247%	96,470	+129.945%
2022-03-18	3.1100	3.5600	3.1100	3.5600	+14.469%	197,807	+135.112%
2022-03-17	2.9100	3.2000	2.9100	3.1100	+5.782%	19,386	+169.132%
2022-03-16	2.8200	2.9700	2.8200	2.9400	+4.255%	14,500	+184.694%
2022-03-15	2.7200	2.8900	2.6800	2.8200	+3.297%	26,550	+196.809%
2022-03-14	2.7400	2.7750	2.6600	2.7300	-1.444%	75,451	+206.593%
2022-03-11	2.8006	2.8400	2.7500	2.7700	-2.807%	18,295	+202.166%
2022-03-10	2.9000	2.9100	2.8100	2.8500	-1.724%	22,166	+193.684%
2022-03-09	2.7900	2.9700	2.7102	2.9000	+5.072%	78,212	+188.621%
2022-03-08	2.7400	2.8300	2.7100	2.7600	-2.128%	31,183	+203.261%
2022-03-07	2.9200	2.9300	2.7200	2.8200	-2.083%	107,995	+196.809%
2022-03-04	2.8000	2.8900	2.7000	2.8800	+3.597%	73,387	+190.625%
2022-03-03	2.9900	3.0423	2.7700	2.7800	-9.740%	66,148	+201.079%
2022-03-02	3.0700	3.0800	2.9500	3.0800	+2.326%	79,170	+171.753%
2022-03-01	2.9800	3.0800	2.9600	3.0100	+0.333%	20,636	+178.073%
2022-02-28	2.9000	3.0400	2.8100	3.0000	+0.334%	116,671	+179.000%
2022-02-25	3.0600	3.0800	2.9500	2.9900	0.000%	30,851	+179.933%
2022-02-24	3.0020	3.1673	2.5700	2.9900	-5.380%	439,836	+179.933%
2022-02-23	3.2213	3.2400	3.1000	3.1600	-1.863%	38,719	+164.873%
2022-02-22	3.3000	3.3300	3.1500	3.2200	-0.923%	77,923	+159.938%
2022-02-18	3.3300	3.3300	3.1900	3.2500	-3.274%	34,090	+157.538%
2022-02-17	3.3800	3.4700	3.3100	3.3600	-2.326%	20,168	+149.107%
2022-02-16	3.0700	3.4800	3.0700	3.4400	+10.611%	140,260	+143.314%
2022-02-15	3.1000	3.1850	3.0100	3.1100	+0.647%	73,417	+169.132%
2022-02-14	3.1361	3.1900	3.0000	3.0900	-2.215%	55,325	+170.874%
2022-02-11	3.2900	3.3500	3.1200	3.1600	-3.067%	54,951	+164.873%
2022-02-10	3.0700	3.6392	3.0550	3.2600	+4.153%	386,887	+156.748%
2022-02-09	3.0800	3.1500	2.9900	3.1300	+2.623%	65,063	+167.412%
2022-02-08	3.1900	3.1900	3.0200	3.0500	-4.088%	112,693	+174.426%
2022-02-07	3.2200	3.3200	3.1000	3.1800	-0.157%	81,413	+163.208%
2022-02-04	3.1000	3.2100	3.0200	3.1850	+2.742%	35,347	+162.794%
2022-02-03	3.3600	3.3600	3.0600	3.1000	-8.824%	120,707	+170.000%
2022-02-02	3.3800	3.4200	3.1000	3.4000	+0.295%	116,486	+146.176%
2022-02-01	3.0600	3.4000	3.0600	3.3900	+11.881%	44,990	+146.903%
2022-01-31	2.8600	3.1300	2.8600	3.0300	+4.844%	78,609	+176.238%
2022-01-28	2.8500	2.9002	2.7600	2.8900	-0.345%	117,137	+189.619%
2022-01-27	2.9500	2.9894	2.7900	2.9000	-0.344%	104,548	+188.621%
2022-01-26	2.9700	3.0500	2.8800	2.9100	-0.683%	49,453	+187.629%
2022-01-25	3.0400	3.0427	2.9300	2.9300	-3.618%	42,807	+185.666%
2022-01-24	2.9900	3.1200	2.8001	3.0400	-2.251%	129,516	+175.329%
2022-01-21	3.0600	3.1300	2.9100	3.1100	+1.634%	122,764	+169.132%
2022-01-20	3.0000	3.1400	3.0000	3.0600	+1.661%	55,807	+173.529%
2022-01-19	3.0500	3.1000	3.0000	3.0100	+0.166%	97,030	+178.073%
2022-01-18	3.1000	3.1450	3.0000	3.0050	-4.603%	60,325	+178.536%
2022-01-14	3.1200	3.1600	3.0000	3.1500	+2.941%	38,135	+165.714%
2022-01-13	3.1000	3.1399	3.0300	3.0600	-1.923%	28,453	+173.529%
2022-01-12	3.2400	3.2600	3.0900	3.1200	-4.294%	34,360	+168.269%
2022-01-11	3.0400	3.3200	3.0400	3.2600	+7.591%	74,339	+156.748%
2022-01-10	3.0800	3.1400	3.0100	3.0300	-1.942%	65,316	+176.238%
2022-01-07	3.0500	3.1900	3.0289	3.0900	+0.325%	23,192	+170.874%
2022-01-06	3.0800	3.2000	3.0000	3.0800	-0.645%	90,484	+171.753%
2022-01-05	3.3300	3.3500	3.0700	3.1000	-7.738%	88,396	+170.000%
2022-01-04	3.3500	3.4999	3.2100	3.3600	-0.592%	141,469	+149.107%
2022-01-03	3.1400	3.4000	3.1000	3.3800	+7.302%	55,148	+147.633%
2021-12-31	3.2100	3.3100	3.1500	3.1500	-2.778%	123,609	+165.714%
2021-12-30	3.2200	3.3700	3.1900	3.2400	+1.567%	387,304	+158.333%
2021-12-29	3.3100	3.3400	3.1800	3.1900	-4.204%	185,569	+162.382%
2021-12-28	3.3300	3.4373	3.3100	3.3300	-0.299%	138,472	+151.351%
2021-12-27	3.3800	3.4100	3.3200	3.3400	-1.475%	195,071	+150.599%
2021-12-23	3.3700	3.4700	3.3300	3.3900	+0.296%	141,103	+146.903%
2021-12-22	3.3700	3.4000	3.3100	3.3800	-0.295%	100,514	+147.633%
2021-12-21	3.4100	3.4900	3.3300	3.3900	-0.877%	121,540	+146.903%
2021-12-20	3.3400	3.4600	3.2300	3.4200	+2.395%	144,300	+144.737%
2021-12-17	3.3800	3.5900	3.2700	3.3400	-0.595%	531,221	+150.599%
2021-12-16	3.5300	3.5400	3.3200	3.3600	-4.274%	89,514	+149.107%
2021-12-15	3.5200	3.5400	3.5000	3.5100	-1.127%	184,072	+138.462%
2021-12-14	3.5300	3.5500	3.5000	3.5500	-0.838%	242,253	+135.775%
2021-12-13	3.5000	3.6800	3.5000	3.5800	+1.130%	334,173	+133.799%
2021-12-10	3.6800	3.6900	3.5300	3.5400	-3.014%	165,250	+136.441%
2021-12-09	3.6400	3.7150	3.5700	3.6500	-1.084%	91,231	+129.315%
2021-12-08	3.6100	3.7300	3.5100	3.6900	+2.216%	83,061	+126.829%
2021-12-07	3.4800	3.6400	3.4000	3.6100	+3.736%	107,543	+131.856%
2021-12-06	3.3700	3.4800	3.2600	3.4800	+2.353%	198,100	+140.517%
2021-12-03	3.4000	3.4250	3.3700	3.4000	-0.293%	167,676	+146.176%
2021-12-02	3.4500	3.5400	3.3600	3.4100	+0.294%	160,270	+145.455%
2021-12-01	3.4600	3.5050	3.3800	3.4000	+0.592%	157,789	+146.176%
2021-11-30	3.4000	3.5000	3.3400	3.3800	-1.458%	130,202	+147.633%
2021-11-29	3.6700	3.6800	3.4100	3.4300	-5.510%	122,514	+144.023%
2021-11-26	3.7100	3.7400	3.6000	3.6300	-3.968%	118,144	+130.579%
2021-11-24	3.6600	3.8300	3.6500	3.7800	+2.439%	89,949	+121.429%
2021-11-23	3.8500	3.8500	3.5900	3.6900	-3.403%	257,314	+126.829%
2021-11-22	4.0200	4.0200	3.7500	3.8200	-3.535%	311,213	+119.110%
2021-11-19	3.9200	4.0000	3.8600	3.9600	+0.508%	232,474	+111.364%
2021-11-18	3.9700	4.0200	3.8800	3.9400	-0.756%	312,668	+112.437%
2021-11-17	4.0800	4.1200	3.9200	3.9700	-1.975%	266,867	+110.831%
2021-11-16	4.0200	4.1000	3.9000	4.0500	+0.998%	314,990	+106.667%
2021-11-15	4.0100	4.1200	3.9600	4.0100	+0.250%	229,574	+108.728%
2021-11-12	4.0500	4.0600	3.8500	4.0000	+0.376%	246,927	+109.250%
2021-11-11	4.1000	4.2100	3.7500	3.9850	-5.569%	457,643	+110.038%
2021-11-10	3.7600	4.2400	3.7600	4.2200	+9.896%	882,709	+98.341%
2021-11-09	3.4500	3.9099	3.4000	3.8400	+1.587%	569,994	+117.969%
2021-11-08	3.6000	3.8500	3.5215	3.7800	+2.997%	1,078,281	+121.429%
2021-11-05	3.4800	3.7300	3.3300	3.6700	0.000%	2,424,320	+128.065%
2021-11-04	3.3236	4.4900	3.2300	3.6700	+27.431%	38,845,852	+128.065%
2021-11-03	2.8500	2.9700	2.8300	2.8800	+0.348%	55,950	+190.625%
2021-11-02	2.8400	2.8700	2.7800	2.8700	+1.056%	39,090	+191.638%
2021-11-01	2.7700	2.8700	2.7700	2.8400	+3.650%	61,972	+194.718%
2021-10-29	2.7600	2.8900	2.7000	2.7400	-1.439%	97,573	+205.474%
2021-10-28	2.6800	2.8400	2.6700	2.7800	+3.346%	104,617	+201.079%
2021-10-27	2.7400	2.7699	2.6700	2.6900	-1.825%	56,929	+211.152%
2021-10-26	2.6900	2.8000	2.6400	2.7400	+1.859%	97,545	+205.474%
2021-10-25	2.7000	2.7500	2.6650	2.6900	0.000%	138,960	+211.152%
2021-10-22	2.7900	2.7900	2.6800	2.6900	-3.584%	70,832	+211.152%
2021-10-21	2.7500	2.8241	2.7400	2.7900	+1.825%	64,155	+200.000%
2021-10-20	2.7600	2.7800	2.7400	2.7400	-0.725%	69,699	+205.474%
2021-10-19	2.8000	2.8200	2.7500	2.7600	-0.361%	40,428	+203.261%
2021-10-18	2.8800	2.8800	2.7600	2.7700	-3.819%	68,818	+202.166%
2021-10-15	2.9600	2.9600	2.8600	2.8800	-2.373%	59,339	+190.625%
2021-10-14	3.0500	3.0705	2.9200	2.9500	-2.961%	65,253	+183.729%
2021-10-13	2.8500	3.0795	2.8400	3.0400	+6.667%	117,405	+175.329%
2021-10-12	2.9100	2.9400	2.8500	2.8500	-2.062%	95,399	+193.684%
2021-10-11	3.0300	3.0500	2.9000	2.9100	-2.676%	72,670	+187.629%
2021-10-08	2.9700	3.0100	2.9400	2.9900	+0.673%	60,806	+179.933%
2021-10-07	2.9100	2.9700	2.9000	2.9700	+2.062%	56,615	+181.818%
2021-10-06	2.9600	2.9700	2.9100	2.9100	-2.020%	42,588	+187.629%
2021-10-05	3.1200	3.1260	2.9100	2.9700	-5.414%	151,039	+181.818%
2021-10-04	3.2200	3.2200	3.1200	3.1400	-2.484%	103,976	+166.561%
2021-10-01	3.2700	3.2900	3.2000	3.2200	-1.529%	78,816	+159.938%
2021-09-30	3.3000	3.3500	3.2500	3.2700	-1.208%	29,354	+155.963%
2021-09-29	3.4000	3.4000	3.3000	3.3100	-2.360%	40,548	+152.870%
2021-09-28	3.4000	3.4700	3.2700	3.3900	-1.166%	67,844	+146.903%
2021-09-27	3.3800	3.4629	3.3800	3.4300	+1.180%	65,919	+144.023%
2021-09-24	3.3900	3.4600	3.3400	3.3900	-0.877%	66,358	+146.903%
2021-09-23	3.5400	3.5400	3.3800	3.4200	-2.841%	77,254	+144.737%
2021-09-22	3.6200	3.6200	3.5100	3.5200	-2.762%	25,719	+137.784%
2021-09-21	3.6600	3.6800	3.5700	3.6200	-1.093%	77,701	+131.215%
2021-09-20	3.6120	3.7500	3.4750	3.6600	-1.348%	123,838	+128.689%
2021-09-17	3.3800	3.7500	3.3600	3.7100	+9.440%	163,906	+125.606%
2021-09-16	3.4600	3.4600	3.3200	3.3900	-1.739%	46,520	+146.903%
2021-09-15	3.2000	3.4700	3.1700	3.4500	+8.833%	99,292	+142.609%
2021-09-14	3.2600	3.2600	3.1200	3.1700	-2.761%	89,554	+164.038%

.dark-mode .M5CpNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5CpNj{ color: #333333; background-color: white; border: 2px solid #333333; }CNCEConcert Pharmaceuticals, Inc.stock NASDAQ

CNCE
Concert Pharmaceuticals, Inc.
stock NASDAQ