Skip to main content

Crinetics Pharmaceuticals Inc (NQ: CRNX )

50.30 -0.59 (-1.15%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.44 22.49 19.37 21.95 877,506 +2.95(+15.53%)
Mar 30, 2022 19.27 19.61 18.93 19.00 257,481 -0.67(-3.41%)
Mar 29, 2022 19.34 19.74 19.00 19.67 218,843 +0.62(+3.25%)
Mar 28, 2022 18.77 19.09 18.40 19.05 197,388 +0.09(+0.47%)
Mar 25, 2022 19.24 19.50 18.89 18.96 224,714 -0.38(-1.96%)
Mar 24, 2022 19.16 19.54 18.77 19.34 169,784 +0.31(+1.63%)
Mar 23, 2022 19.44 19.66 18.93 19.03 173,822 -0.66(-3.35%)
Mar 22, 2022 19.02 19.92 18.97 19.69 238,160 +0.69(+3.63%)
Mar 21, 2022 19.69 19.69 18.58 19.00 237,147 -0.84(-4.23%)
Mar 18, 2022 19.39 20.09 19.19 19.84 649,060 +0.42(+2.16%)
Mar 17, 2022 19.24 19.57 19.13 19.42 161,391 -0.01(-0.05%)
Mar 16, 2022 19.41 19.58 19.01 19.43 258,966 +0.35(+1.83%)
Mar 15, 2022 18.94 19.36 18.60 19.08 179,693 +0.05(+0.26%)
Mar 14, 2022 19.52 19.66 18.68 19.03 246,293 -0.27(-1.40%)
Mar 11, 2022 19.80 19.96 19.29 19.30 146,139 -0.43(-2.18%)
Mar 10, 2022 19.26 19.91 19.06 19.73 156,181 -0.02(-0.10%)
Mar 09, 2022 19.03 20.10 18.82 19.75 277,192 +1.11(+5.95%)
Mar 08, 2022 17.57 19.23 17.57 18.64 229,606 +0.28(+1.53%)
Mar 07, 2022 18.49 18.61 18.07 18.36 248,557 +0.02(+0.11%)
Mar 04, 2022 18.59 19.15 18.07 18.34 225,264 -0.57(-3.01%)
Mar 03, 2022 19.60 20.17 18.82 18.91 191,953 -0.90(-4.54%)
Mar 02, 2022 19.65 20.06 19.47 19.81 261,365 +0.24(+1.23%)
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.