Skip to main content

Crinetics Pharmaceuticals, Inc. - Common Stock (NQ:CRNX)

28.76 -1.20 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.10 30.35 28.70 28.76 1,244,406 -1.20(-4.01%)
Jun 27, 2025 30.12 30.85 29.59 29.96 1,639,744 -0.03(-0.10%)
Jun 26, 2025 30.32 30.40 29.72 29.99 532,630 -0.42(-1.38%)
Jun 25, 2025 30.94 31.00 29.73 30.41 556,999 -0.53(-1.71%)
Jun 24, 2025 30.27 31.44 29.85 30.94 574,532 +1.03(+3.44%)
Jun 23, 2025 30.28 30.68 29.83 29.91 585,376 -0.25(-0.83%)
Jun 20, 2025 30.61 30.86 29.96 30.16 675,591 -0.34(-1.11%)
Jun 18, 2025 30.95 31.56 30.42 30.50 480,467 -0.35(-1.13%)
Jun 17, 2025 30.74 31.30 30.62 30.85 539,130 -0.35(-1.12%)
Jun 16, 2025 32.00 32.00 30.93 31.20 533,605 -0.57(-1.79%)
Jun 13, 2025 31.42 32.13 31.18 31.77 557,240 -0.40(-1.24%)
Jun 12, 2025 32.07 32.65 31.73 32.17 678,946 -0.16(-0.49%)
Jun 11, 2025 33.10 33.35 32.30 32.33 420,639 -0.75(-2.27%)
Jun 10, 2025 32.42 33.77 32.42 33.08 487,929 +0.80(+2.48%)
Jun 09, 2025 33.58 33.71 32.05 32.28 489,252 -0.73(-2.21%)
Jun 06, 2025 32.80 33.32 32.49 33.01 496,636 +0.69(+2.13%)
Jun 05, 2025 32.07 32.84 31.64 32.32 560,378 +0.19(+0.59%)
Jun 04, 2025 32.13 32.65 31.88 32.13 547,249 +0.03(+0.09%)
Jun 03, 2025 32.04 32.38 31.61 32.10 679,685 +0.22(+0.69%)
Jun 02, 2025 30.75 31.99 30.14 31.88 824,667 +1.37(+4.49%)
May 30, 2025 30.26 30.89 29.22 30.51 750,433 -0.01(-0.03%)
May 29, 2025 30.04 30.99 29.62 30.52 1,312,957 +0.61(+2.04%)
May 28, 2025 29.54 30.64 29.30 29.91 900,117 +0.41(+1.39%)
May 27, 2025 30.21 30.21 29.05 29.50 1,406,356 -0.26(-0.87%)
May 23, 2025 29.52 30.55 29.45 29.76 740,332 -0.35(-1.16%)
May 22, 2025 29.65 30.75 29.60 30.11 916,966 +0.16(+0.53%)
May 21, 2025 30.77 31.28 29.60 29.95 668,084 -1.42(-4.53%)
May 20, 2025 30.94 31.63 30.44 31.37 1,125,156 +0.42(+1.36%)
May 19, 2025 30.69 31.92 30.61 30.95 601,868 -0.29(-0.93%)
May 16, 2025 31.20 31.80 30.89 31.24 530,635 +0.03(+0.10%)
May 15, 2025 31.35 31.38 30.36 31.21 761,425 -0.08(-0.26%)
May 14, 2025 30.56 31.33 30.09 31.29 631,075 +0.34(+1.10%)
May 13, 2025 33.36 33.46 30.89 30.95 1,519,628 -2.37(-7.11%)
May 12, 2025 31.92 33.58 31.24 33.32 1,109,425 +2.64(+8.60%)
May 09, 2025 33.28 34.34 30.64 30.68 1,142,846 -2.02(-6.18%)
May 08, 2025 31.19 33.26 30.66 32.70 1,212,659 +1.31(+4.17%)
May 07, 2025 30.83 31.65 30.35 31.39 680,157 +0.87(+2.85%)
May 06, 2025 32.95 33.42 30.39 30.52 1,068,814 -3.13(-9.30%)
May 05, 2025 33.67 34.10 33.35 33.65 863,412 -0.11(-0.33%)
May 02, 2025 33.92 34.68 33.70 33.76 907,545 +0.24(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.