Skip to main content

Crinetics Pharmaceuticals Inc (NQ: CRNX )

46.15 +1.72 (+3.87%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.85 23.82 22.85 23.57 76,328 +0.62(+2.70%)
Aug 30, 2021 24.01 24.01 22.77 22.95 128,909 -0.47(-2.01%)
Aug 27, 2021 22.57 23.49 21.62 23.42 144,105 +1.00(+4.46%)
Aug 26, 2021 22.11 22.87 21.99 22.42 116,003 +0.26(+1.17%)
Aug 25, 2021 22.43 22.60 21.88 22.16 112,838 -0.46(-2.03%)
Aug 24, 2021 21.92 23.05 21.25 22.62 153,052 +0.80(+3.67%)
Aug 23, 2021 21.18 21.92 20.27 21.82 347,534 +0.95(+4.55%)
Aug 20, 2021 21.09 21.67 20.60 20.87 210,406 -0.43(-2.02%)
Aug 19, 2021 21.45 22.50 20.98 21.30 114,254 -0.27(-1.25%)
Aug 18, 2021 21.78 22.89 21.41 21.57 131,549 -0.40(-1.82%)
Aug 17, 2021 23.11 23.46 21.76 21.97 221,721 -1.13(-4.89%)
Aug 16, 2021 21.81 23.58 21.69 23.10 151,553 +0.84(+3.77%)
Aug 13, 2021 19.48 23.00 19.48 22.26 354,294 +2.30(+11.52%)
Aug 12, 2021 18.94 20.19 18.83 19.96 341,331 +0.84(+4.39%)
Aug 11, 2021 19.36 20.63 18.38 19.12 618,948 +1.52(+8.64%)
Aug 10, 2021 16.87 17.86 16.68 17.60 360,939 +0.72(+4.27%)
Aug 09, 2021 17.09 18.03 16.69 16.88 62,200 -0.72(-4.09%)
Aug 06, 2021 18.13 18.13 17.39 17.60 97,115 -0.35(-1.95%)
Aug 05, 2021 17.52 18.12 17.38 17.95 48,824 +0.39(+2.22%)
Aug 04, 2021 17.53 18.00 17.29 17.56 52,343 -0.15(-0.85%)
Aug 03, 2021 17.58 17.79 17.02 17.71 50,382 +0.19(+1.08%)
Aug 02, 2021 17.90 18.07 17.08 17.52 202,708 -0.46(-2.56%)
Jul 30, 2021 17.43 18.05 17.25 17.98 169,057 +0.38(+2.16%)
Jul 29, 2021 17.79 17.90 17.43 17.60 74,066 -0.02(-0.11%)
Jul 28, 2021 17.73 18.10 17.10 17.62 143,217 -0.04(-0.23%)
Jul 27, 2021 18.23 18.23 17.50 17.66 74,785 -0.73(-3.97%)
Jul 26, 2021 20.00 20.00 18.27 18.39 91,596 -1.59(-7.96%)
Jul 23, 2021 19.86 20.19 19.26 19.98 137,814 +0.30(+1.52%)
Jul 22, 2021 20.02 20.19 19.46 19.68 162,372 -0.07(-0.35%)
Jul 21, 2021 19.56 20.08 19.29 19.75 146,733 -0.34(-1.69%)
Jul 20, 2021 19.58 20.20 19.52 20.09 126,657 +0.63(+3.24%)
Jul 19, 2021 19.50 19.86 18.82 19.46 92,249 -0.26(-1.32%)
Jul 16, 2021 19.92 19.95 19.64 19.72 46,212 +0.01(+0.05%)
Jul 15, 2021 19.52 19.82 19.19 19.71 68,111 -0.02(-0.10%)
Jul 14, 2021 20.24 20.30 19.68 19.73 86,358 -0.28(-1.40%)
Jul 13, 2021 20.67 20.67 19.90 20.01 77,111 -0.71(-3.43%)
Jul 12, 2021 21.00 21.13 20.52 20.72 111,465 -0.27(-1.29%)
Jul 09, 2021 20.86 21.22 20.50 20.99 154,478 +0.09(+0.43%)
Jul 08, 2021 20.79 21.16 20.39 20.90 169,946 +0.12(+0.58%)
Jul 07, 2021 21.00 21.09 19.95 20.78 120,080 -0.07(-0.34%)
Jul 06, 2021 20.15 21.12 19.64 20.85 151,386 +0.85(+4.25%)
Jul 02, 2021 19.73 20.11 19.36 20.00 117,145 +0.08(+0.40%)
Jul 01, 2021 18.99 20.04 18.84 19.92 190,788 +1.07(+5.68%)
Jun 30, 2021 19.14 19.25 18.82 18.85 70,348 -0.30(-1.57%)
Jun 29, 2021 19.68 19.82 18.88 19.15 132,535 -0.53(-2.69%)
Jun 28, 2021 19.92 20.20 19.48 19.68 85,281 +0.06(+0.31%)
Jun 25, 2021 20.42 20.54 19.40 19.62 1,090,277 -0.75(-3.68%)
Jun 24, 2021 20.39 20.83 20.13 20.37 142,663 +0.07(+0.34%)
Jun 23, 2021 20.09 20.70 19.67 20.30 170,256 +0.07(+0.35%)
Jun 22, 2021 20.17 20.32 19.51 20.23 181,092 -0.14(-0.69%)
Jun 21, 2021 21.09 21.48 20.27 20.37 338,050 -0.78(-3.69%)
Jun 18, 2021 20.21 21.64 19.88 21.15 784,604 +1.87(+9.70%)
Jun 17, 2021 18.50 19.33 18.23 19.28 620,103 +0.78(+4.22%)
Jun 16, 2021 18.29 18.83 18.20 18.50 267,702 +0.27(+1.48%)
Jun 15, 2021 18.85 18.85 18.03 18.23 267,134 -0.71(-3.75%)
Jun 14, 2021 17.05 18.97 17.05 18.94 174,877 +1.96(+11.54%)
Jun 11, 2021 17.40 17.50 16.87 16.98 176,199 -0.44(-2.53%)
Jun 10, 2021 18.03 18.19 17.33 17.42 213,302 -0.78(-4.29%)
Jun 09, 2021 18.00 18.35 17.75 18.20 363,871 +0.23(+1.28%)
Jun 08, 2021 17.50 17.97 17.19 17.97 250,716 +0.52(+2.98%)
Jun 07, 2021 17.00 17.70 16.65 17.45 567,681 +0.51(+3.01%)
Jun 04, 2021 17.49 17.49 16.84 16.94 116,358 -0.46(-2.64%)
Jun 03, 2021 17.62 17.75 17.25 17.40 278,606 -0.33(-1.86%)
Jun 02, 2021 17.89 17.89 17.15 17.73 78,607 -0.07(-0.39%)
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.