Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crinetics Pharmaceuticals Inc (NQ: CRNX )

51.40 -0.51 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Dec 31, 2018 30.42 31.99 28.90 29.99 37,400 -0.52(-1.70%)
Dec 28, 2018 31.85 31.99 30.12 30.51 74,700 +0.48(+1.60%)
Dec 27, 2018 28.59 30.90 28.59 30.03 35,114 +0.97(+3.34%)
Dec 26, 2018 26.54 31.94 26.14 29.06 91,582 +3.23(+12.50%)
Dec 24, 2018 24.75 27.75 23.64 25.83 35,300 +0.92(+3.69%)
Dec 21, 2018 25.82 27.80 20.13 24.91 418,300 -0.91(-3.52%)
Dec 20, 2018 29.21 29.98 25.40 25.82 128,839 -4.06(-13.59%)
Dec 19, 2018 32.82 34.00 29.84 29.88 83,206 -2.42(-7.49%)
Dec 18, 2018 33.33 33.91 31.17 32.30 81,140 -0.54(-1.64%)
Dec 17, 2018 33.31 34.58 32.22 32.84 95,407 -0.74(-2.20%)
Dec 14, 2018 34.20 34.20 32.65 33.58 44,300 -0.23(-0.68%)
Dec 13, 2018 32.85 34.06 31.55 33.81 64,505 +0.32(+0.96%)
Dec 12, 2018 34.51 34.51 32.98 33.49 51,178 -0.39(-1.15%)
Dec 11, 2018 33.90 35.70 32.91 33.88 79,158 +0.32(+0.95%)
Dec 10, 2018 33.31 33.90 32.11 33.56 26,383 +0.27(+0.81%)
Dec 07, 2018 34.72 35.56 33.00 33.29 27,000 -1.50(-4.31%)
Dec 06, 2018 34.41 36.95 33.50 34.79 27,721 +0.56(+1.64%)
Dec 04, 2018 36.28 36.60 33.74 34.23 32,400 -1.16(-3.28%)
Dec 03, 2018 35.78 36.91 35.03 35.39 38,311 +0.45(+1.29%)
Nov 30, 2018 33.61 35.86 33.61 34.94 19,600 +1.34(+3.99%)
Nov 29, 2018 35.76 36.30 32.74 33.60 32,084 -1.47(-4.19%)
Nov 28, 2018 32.32 36.00 31.95 35.07 39,773 +3.11(+9.73%)
Nov 27, 2018 33.46 33.60 31.01 31.96 32,505 -1.90(-5.61%)
Nov 26, 2018 31.99 35.51 31.70 33.86 46,560 +1.89(+5.91%)
Nov 23, 2018 32.89 32.89 29.31 31.97 10,600 -1.38(-4.14%)
Nov 21, 2018 33.35 33.35 33.35 0 +3.00(+9.88%)
Nov 20, 2018 29.75 33.59 27.35 30.35 44,916 +0.38(+1.27%)
Nov 19, 2018 28.84 30.35 27.23 29.97 24,820 +1.27(+4.43%)
Nov 16, 2018 27.03 29.79 26.65 28.70 81,700 +1.52(+5.59%)
Nov 15, 2018 28.47 29.61 27.01 27.18 100,080 -1.58(-5.49%)
Nov 14, 2018 29.42 29.42 26.48 28.76 60,041 -0.55(-1.88%)
Nov 13, 2018 26.57 30.00 26.57 29.31 31,073 +2.87(+10.85%)
Nov 12, 2018 26.62 27.00 25.74 26.44 18,516 -0.40(-1.49%)
Nov 09, 2018 28.02 29.32 26.50 26.84 41,600 -1.32(-4.69%)
Nov 08, 2018 27.22 28.35 27.22 28.16 13,838 +0.94(+3.45%)
Nov 07, 2018 27.07 27.52 26.21 27.22 15,543 +0.22(+0.81%)
Nov 06, 2018 26.32 27.50 26.10 27.00 140,386 +0.33(+1.24%)
Nov 05, 2018 26.25 27.39 26.00 26.67 37,581 +0.34(+1.29%)
Nov 02, 2018 26.00 26.50 25.12 26.33 12,500 +0.34(+1.31%)
Nov 01, 2018 25.03 26.37 24.52 25.99 37,463 +1.08(+4.34%)
Oct 31, 2018 24.23 25.14 23.42 24.91 119,090 +0.91(+3.79%)
Oct 30, 2018 23.80 25.32 23.22 24.00 17,236 +0.06(+0.25%)
Oct 29, 2018 25.71 27.74 23.60 23.94 58,102 -1.39(-5.49%)
Oct 26, 2018 24.69 26.07 24.69 25.33 18,000 +0.33(+1.32%)
Oct 25, 2018 22.43 25.47 22.24 25.00 38,065 +2.53(+11.26%)
Oct 24, 2018 22.55 23.56 21.78 22.47 35,832 +0.06(+0.27%)
Oct 23, 2018 22.07 23.83 21.86 22.41 77,341 +0.01(+0.04%)
Oct 22, 2018 22.91 22.91 21.31 22.40 98,594 -0.47(-2.06%)
Oct 19, 2018 23.25 23.79 22.14 22.87 239,100 -0.53(-2.26%)
Oct 18, 2018 23.20 23.85 22.58 23.40 27,972 -0.07(-0.30%)
Oct 17, 2018 23.31 23.91 21.81 23.47 53,465 +0.04(+0.17%)
Oct 16, 2018 23.05 23.91 20.31 23.43 37,986 +0.58(+2.54%)
Oct 15, 2018 24.06 24.06 22.54 22.85 21,064 -1.06(-4.43%)
Oct 12, 2018 23.73 24.74 23.26 23.91 32,700 +0.30(+1.27%)
Oct 11, 2018 22.42 24.99 22.42 23.61 36,170 +1.11(+4.93%)
Oct 10, 2018 23.24 24.97 22.27 22.50 92,146 -0.82(-3.52%)
Oct 09, 2018 23.41 24.99 22.24 23.32 90,505 -0.13(-0.55%)
Oct 08, 2018 23.20 24.80 22.61 23.45 71,366 +0.21(+0.90%)
Oct 05, 2018 24.32 24.32 22.61 23.24 81,000 -0.93(-3.85%)
Oct 04, 2018 26.71 26.86 23.45 24.17 74,514 -2.52(-9.44%)
Oct 03, 2018 27.58 27.76 26.38 26.69 46,615 -0.85(-3.09%)
Oct 02, 2018 27.57 29.28 26.45 27.54 61,579 +0.05(+0.18%)
Oct 01, 2018 29.34 29.92 26.42 27.49 106,694 -1.16(-4.05%)
Sep 28, 2018 26.92 28.86 25.85 28.65 44,600 +1.76(+6.55%)
Sep 27, 2018 26.83 27.86 25.60 26.89 44,567 +0.15(+0.56%)
Sep 26, 2018 28.44 28.61 26.00 26.74 52,298 -1.27(-4.53%)
Sep 25, 2018 30.47 32.24 28.01 28.01 83,801 -2.10(-6.97%)
Sep 24, 2018 31.28 31.59 29.02 30.11 98,114 -1.07(-3.43%)
Sep 21, 2018 30.52 32.54 29.33 31.18 978,400 +0.62(+2.03%)
Sep 20, 2018 32.00 34.80 30.38 30.56 87,693 -1.19(-3.75%)
Sep 19, 2018 32.01 34.98 31.00 31.75 152,523 +0.10(+0.32%)
Sep 18, 2018 31.71 35.99 29.97 31.65 75,587 -0.06(-0.19%)
Sep 17, 2018 33.51 33.70 31.51 31.71 49,903 -1.99(-5.91%)
Sep 14, 2018 36.72 37.25 33.70 33.70 88,600 -2.60(-7.16%)
Sep 13, 2018 37.29 38.51 35.70 36.30 41,187 -0.50(-1.36%)
Sep 12, 2018 36.15 37.39 34.95 36.80 39,376 +0.93(+2.59%)
Sep 11, 2018 37.11 38.40 34.05 35.87 56,853 -0.72(-1.97%)
Sep 10, 2018 37.50 42.00 35.58 36.59 130,041 -0.04(-0.11%)
Sep 07, 2018 32.99 37.72 32.60 36.63 64,000 +3.15(+9.41%)
Sep 06, 2018 30.00 33.48 30.00 33.48 78,550 +3.27(+10.82%)
Sep 05, 2018 30.29 30.99 29.11 30.21 44,456 +0.11(+0.37%)
Sep 04, 2018 29.95 31.16 29.26 30.10 91,186 +0.11(+0.37%)
Aug 31, 2018 29.99 29.99 29.99 0 -0.33(-1.09%)
Aug 30, 2018 30.46 35.04 29.97 30.32 199,489 -0.55(-1.78%)
Aug 29, 2018 32.98 33.47 30.46 30.87 23,875 -1.89(-5.77%)
Aug 28, 2018 31.79 32.94 31.77 32.76 16,440 +0.74(+2.31%)
Aug 27, 2018 32.39 32.98 31.48 32.02 86,317 -0.72(-2.20%)
Aug 24, 2018 33.94 34.50 31.88 32.74 43,200 -0.33(-1.00%)
Aug 23, 2018 31.80 33.86 31.30 33.07 143,123 +1.14(+3.57%)
Aug 22, 2018 31.75 33.13 30.07 31.93 266,144 +0.28(+0.88%)
Aug 21, 2018 32.35 32.35 30.13 31.65 315,453 -0.34(-1.06%)
Aug 20, 2018 32.39 33.45 31.38 31.99 160,029 -0.71(-2.17%)
Aug 17, 2018 31.01 34.00 30.55 32.70 166,100 +1.89(+6.13%)
Aug 16, 2018 30.38 31.04 27.88 30.81 159,261 +0.84(+2.80%)
Aug 15, 2018 30.68 30.68 29.00 29.97 144,156 -0.68(-2.22%)
Aug 14, 2018 31.09 31.12 28.29 30.65 52,147 -0.73(-2.33%)
Aug 13, 2018 30.38 32.44 28.06 31.38 336,659 +0.70(+2.28%)
Aug 10, 2018 30.00 32.79 30.00 30.68 70,600 +0.84(+2.82%)
Aug 09, 2018 27.76 30.25 27.76 29.84 60,923 +1.84(+6.57%)
Aug 08, 2018 26.66 28.12 26.30 28.00 135,536 +1.80(+6.87%)
Aug 07, 2018 26.69 29.84 25.13 26.20 109,022 -0.42(-1.58%)
Aug 06, 2018 26.28 26.89 25.02 26.62 25,141 +0.78(+3.02%)
Aug 03, 2018 25.91 28.60 25.80 25.84 40,300 -0.46(-1.75%)
Aug 02, 2018 25.40 27.25 24.30 26.30 105,464 +0.90(+3.54%)
Aug 01, 2018 24.77 26.25 24.15 25.40 149,819 +0.79(+3.21%)
Jul 31, 2018 25.44 25.44 24.15 24.61 39,488 -0.97(-3.79%)
Jul 30, 2018 24.01 26.43 23.11 25.58 32,122 +1.19(+4.88%)
Jul 27, 2018 25.69 25.78 24.17 24.39 14,236 -0.51(-2.05%)
Jul 26, 2018 25.20 25.87 24.04 24.90 23,822 -0.45(-1.78%)
Jul 25, 2018 25.02 25.50 24.00 25.35 47,900 +0.24(+0.96%)
Jul 24, 2018 25.22 26.17 24.16 25.11 60,822 -0.02(-0.08%)
Jul 23, 2018 23.06 25.13 22.63 25.13 177,118 +2.13(+9.26%)
Jul 20, 2018 22.78 23.60 22.75 23.00 109,655 +0.34(+1.50%)
Jul 19, 2018 23.52 24.49 22.55 22.66 248,389 -1.85(-7.55%)
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.