Skip to main content

Crinetics Pharmaceuticals Inc (NQ: CRNX )

22.37 +1.82 (+8.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 20.69 22.54 20.69 22.37 638,033 +1.82(+8.86%)
Aug 12, 2022 20.28 20.84 20.01 20.55 715,125 -0.04(-0.19%)
Aug 11, 2022 21.79 22.08 20.54 20.59 467,300 -1.18(-5.42%)
Aug 10, 2022 21.96 22.18 21.23 21.77 343,313 +0.56(+2.64%)
Aug 09, 2022 21.71 22.67 21.18 21.21 211,076 -0.84(-3.81%)
Aug 08, 2022 22.25 22.49 21.40 22.05 254,195 -0.15(-0.68%)
Aug 05, 2022 20.64 22.31 19.94 22.20 185,190 +1.20(+5.71%)
Aug 04, 2022 20.22 21.50 19.09 21.00 357,821 +1.10(+5.53%)
Aug 03, 2022 19.51 20.28 19.25 19.90 245,689 +0.78(+4.08%)
Aug 02, 2022 17.91 19.21 17.85 19.12 164,330 +0.93(+5.11%)
Aug 01, 2022 19.19 19.19 18.02 18.19 300,121 -1.02(-5.31%)
Jul 29, 2022 19.31 19.50 18.86 19.21 166,398 -0.20(-1.03%)
Jul 28, 2022 20.63 20.63 19.24 19.41 187,884 -1.04(-5.09%)
Jul 27, 2022 20.75 20.82 19.63 20.45 287,204 -0.10(-0.49%)
Jul 26, 2022 19.06 20.79 19.06 20.55 181,250 +1.05(+5.38%)
Jul 25, 2022 19.71 19.83 19.26 19.50 284,864 +0.00(+0.00%)
Jul 22, 2022 20.84 20.84 19.07 19.50 193,078 -1.13(-5.48%)
Jul 21, 2022 21.11 21.35 20.30 20.63 186,563 -0.55(-2.60%)
Jul 20, 2022 20.48 21.95 20.45 21.18 144,697 +0.83(+4.08%)
Jul 19, 2022 19.61 20.46 19.23 20.35 343,804 +0.95(+4.90%)
Jul 18, 2022 20.80 21.27 19.29 19.40 201,161 -1.31(-6.33%)
Jul 15, 2022 21.24 21.24 20.49 20.71 155,596 -0.18(-0.86%)
Jul 14, 2022 21.60 21.62 20.68 20.89 136,072 -0.89(-4.09%)
Jul 13, 2022 19.92 22.34 19.92 21.78 244,423 +1.45(+7.13%)
Jul 12, 2022 20.04 20.51 19.65 20.33 203,991 +0.06(+0.30%)
Jul 11, 2022 20.77 20.93 19.60 20.27 185,273 -0.85(-4.02%)
Jul 08, 2022 20.96 21.57 20.62 21.12 181,424 -0.06(-0.28%)
Jul 07, 2022 20.72 22.19 20.45 21.18 218,058 +0.60(+2.92%)
Jul 06, 2022 19.86 21.03 19.86 20.58 188,898 +0.68(+3.42%)
Jul 05, 2022 18.46 19.98 18.46 19.90 184,983 +1.05(+5.57%)
Jul 01, 2022 18.53 19.10 18.25 18.85 209,635 +0.20(+1.07%)
Jun 30, 2022 17.70 18.68 17.49 18.65 186,753 +0.65(+3.61%)
Jun 29, 2022 17.61 18.11 17.29 18.00 130,820 +0.26(+1.47%)
Jun 28, 2022 18.55 18.81 17.45 17.74 239,443 -0.85(-4.57%)
Jun 27, 2022 19.74 19.98 18.51 18.59 172,381 -1.02(-5.20%)
Jun 24, 2022 19.37 19.99 19.14 19.61 1,801,948 +0.21(+1.08%)
Jun 23, 2022 18.90 19.66 18.53 19.40 298,195 +0.57(+3.03%)
Jun 22, 2022 18.36 19.60 18.36 18.83 333,421 +0.19(+1.02%)
Jun 21, 2022 18.63 19.52 18.60 18.64 247,120 +0.35(+1.91%)
Jun 17, 2022 17.20 18.88 17.20 18.29 778,967 +1.27(+7.46%)
Jun 16, 2022 17.02 17.80 15.91 17.02 333,981 -0.64(-3.62%)
Jun 15, 2022 17.17 17.84 16.86 17.66 312,061 +0.88(+5.24%)
Jun 14, 2022 17.32 17.50 16.50 16.78 287,222 -0.39(-2.27%)
Jun 13, 2022 18.16 18.23 17.08 17.17 270,733 -1.42(-7.64%)
Jun 10, 2022 19.00 19.16 18.32 18.59 241,731 -0.72(-3.73%)
Jun 09, 2022 19.68 19.90 19.15 19.31 250,011 -0.58(-2.89%)
Jun 08, 2022 19.74 21.52 19.58 19.89 265,800 +0.32(+1.61%)
Jun 07, 2022 17.87 19.60 17.87 19.57 261,502 +1.57(+8.72%)
Jun 06, 2022 18.91 19.02 17.78 18.00 316,302 -0.39(-2.12%)
Jun 03, 2022 17.94 18.88 17.64 18.39 312,148 +0.39(+2.17%)
Jun 02, 2022 17.09 18.11 17.09 18.00 213,199 +0.75(+4.35%)
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.