Skip to main content

Crinetics Pharmaceuticals Inc (NQ: CRNX )

36.85 +0.13 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 36.67 37.60 36.48 36.85 349,078 +0.13(+0.35%)
Feb 22, 2024 36.29 37.42 36.09 36.72 473,746 +0.32(+0.88%)
Feb 21, 2024 37.31 37.72 36.11 36.40 385,249 -1.02(-2.73%)
Feb 20, 2024 37.67 38.31 36.81 37.42 457,807 -0.40(-1.06%)
Feb 16, 2024 36.73 37.90 36.58 37.82 489,132 +0.90(+2.44%)
Feb 15, 2024 36.11 37.27 35.86 36.92 575,874 +0.61(+1.68%)
Feb 14, 2024 35.97 36.76 35.79 36.31 577,889 +0.30(+0.83%)
Feb 13, 2024 38.15 38.15 35.81 36.01 1,310,250 -3.29(-8.37%)
Feb 12, 2024 39.64 40.50 39.12 39.30 650,678 -0.16(-0.41%)
Feb 09, 2024 38.82 39.49 38.33 39.46 514,741 +1.01(+2.61%)
Feb 08, 2024 37.72 39.19 37.33 38.45 821,330 +0.67(+1.79%)
Feb 07, 2024 37.69 38.09 37.11 37.78 550,514 -0.04(-0.11%)
Feb 06, 2024 37.72 38.97 37.25 37.82 1,278,203 +0.15(+0.40%)
Feb 05, 2024 36.70 37.69 36.05 37.67 400,599 +0.59(+1.59%)
Feb 02, 2024 36.76 37.27 35.70 37.08 513,768 -0.13(-0.35%)
Feb 01, 2024 36.71 37.87 36.24 37.21 717,671 +0.73(+2.00%)
Jan 31, 2024 37.00 37.57 36.19 36.48 451,189 -0.56(-1.51%)
Jan 30, 2024 37.40 37.49 36.11 37.04 529,106 -0.66(-1.75%)
Jan 29, 2024 37.11 37.76 36.62 37.70 739,321 +0.52(+1.40%)
Jan 26, 2024 37.70 38.03 36.52 37.18 768,429 -0.07(-0.19%)
Jan 25, 2024 37.34 38.19 36.83 37.25 626,495 +0.34(+0.92%)
Jan 24, 2024 37.69 38.00 36.28 36.91 810,569 -0.70(-1.86%)
Jan 23, 2024 37.19 37.95 35.86 37.61 899,368 +0.96(+2.62%)
Jan 22, 2024 35.79 36.80 35.55 36.65 731,510 +1.15(+3.24%)
Jan 19, 2024 36.36 36.36 35.24 35.50 460,130 -0.70(-1.93%)
Jan 18, 2024 36.96 36.99 35.44 36.20 357,758 -0.59(-1.60%)
Jan 17, 2024 36.92 37.07 36.40 36.79 324,603 -0.51(-1.37%)
Jan 16, 2024 37.65 37.63 36.74 37.30 565,434 +0.11(+0.30%)
Jan 12, 2024 37.60 38.45 36.80 37.19 342,676 -0.08(-0.21%)
Jan 11, 2024 37.06 37.77 36.60 37.27 925,012 -0.33(-0.88%)
Jan 10, 2024 37.65 38.98 37.22 37.60 724,253 -0.32(-0.84%)
Jan 09, 2024 35.96 37.95 35.38 37.92 1,189,679 +1.97(+5.48%)
Jan 08, 2024 34.52 36.01 33.80 35.95 923,575 +1.19(+3.42%)
Jan 05, 2024 34.14 34.89 33.67 34.76 411,972 -0.01(-0.03%)
Jan 04, 2024 35.22 35.80 34.69 34.77 588,061 -0.19(-0.54%)
Jan 03, 2024 35.32 35.49 34.56 34.96 596,483 -0.43(-1.22%)
Jan 02, 2024 35.08 36.21 34.19 35.39 579,347 -0.19(-0.53%)
Dec 29, 2023 35.70 35.91 35.21 35.58 652,971 -0.17(-0.48%)
Dec 28, 2023 36.24 36.76 35.11 35.75 539,810 -0.63(-1.73%)
Dec 27, 2023 36.33 36.50 35.59 36.38 530,727 +0.27(+0.75%)
Dec 26, 2023 35.95 36.53 35.76 36.11 668,572 +0.20(+0.56%)
Dec 22, 2023 35.29 36.85 34.94 35.91 986,561 +1.16(+3.34%)
Dec 21, 2023 34.28 35.29 33.80 34.75 826,792 +0.26(+0.75%)
Dec 20, 2023 35.71 37.19 34.44 34.49 1,132,222 -2.58(-6.96%)
Dec 19, 2023 36.07 37.88 36.00 37.07 3,453,492 +3.82(+11.49%)
Dec 18, 2023 34.54 34.78 32.92 33.25 1,038,359 -1.21(-3.51%)
Dec 15, 2023 34.57 35.49 33.80 34.46 2,546,069 -0.43(-1.23%)
Dec 14, 2023 35.00 35.16 33.88 34.89 1,321,239 +0.46(+1.34%)
Dec 13, 2023 34.29 34.82 32.64 34.43 1,220,587 +0.08(+0.23%)
Dec 12, 2023 33.17 34.67 32.67 34.35 1,215,936 +1.35(+4.09%)
Dec 11, 2023 33.42 33.75 32.55 33.00 797,345 -0.27(-0.81%)
Dec 08, 2023 32.95 33.56 32.75 33.27 529,140 -0.21(-0.63%)
Dec 07, 2023 33.23 33.65 32.82 33.48 517,456 +0.25(+0.75%)
Dec 06, 2023 33.75 34.09 33.09 33.23 1,131,137 -0.27(-0.81%)
Dec 05, 2023 32.90 33.75 32.61 33.50 1,029,015 +0.10(+0.30%)
Dec 04, 2023 32.41 33.85 32.22 33.40 765,105 +0.66(+2.02%)
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.