Skip to main content

Crinetics Pharmaceuticals Inc (NQ: CRNX )

44.22 +0.78 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 43.57 44.78 42.05 44.22 612,426 +0.78(+1.80%)
Apr 22, 2024 43.53 43.82 42.71 43.44 465,271 +0.47(+1.09%)
Apr 19, 2024 42.36 44.25 42.20 42.97 624,872 -0.04(-0.09%)
Apr 18, 2024 44.05 44.54 42.87 43.01 538,897 -1.00(-2.27%)
Apr 17, 2024 43.73 44.31 43.26 44.01 507,335 +0.52(+1.20%)
Apr 16, 2024 42.88 44.28 42.63 43.49 472,415 -0.19(-0.43%)
Apr 15, 2024 44.49 44.88 43.44 43.68 540,700 -0.91(-2.04%)
Apr 12, 2024 47.75 48.73 43.70 44.59 1,125,796 -3.44(-7.16%)
Apr 11, 2024 46.54 48.52 46.20 48.03 685,066 +2.13(+4.64%)
Apr 10, 2024 45.22 46.50 45.17 45.90 534,957 -1.01(-2.15%)
Apr 09, 2024 46.39 47.23 46.00 46.91 668,499 +0.47(+1.01%)
Apr 08, 2024 47.81 48.31 45.75 46.44 550,247 -1.09(-2.29%)
Apr 05, 2024 46.39 48.63 45.52 47.53 692,588 +0.88(+1.89%)
Apr 04, 2024 48.50 49.58 46.00 46.65 1,232,703 -0.97(-2.04%)
Apr 03, 2024 45.57 48.13 44.91 47.62 2,910,423 +1.62(+3.52%)
Apr 02, 2024 45.87 46.07 44.43 46.00 859,236 -0.53(-1.14%)
Apr 01, 2024 46.65 47.62 44.52 46.53 1,093,421 -0.28(-0.60%)
Mar 28, 2024 44.52 46.22 46.22 46.81 1,289,138 +2.38(+5.36%)
Mar 27, 2024 43.60 44.64 42.98 44.43 836,861 +1.06(+2.44%)
Mar 26, 2024 43.13 44.28 42.68 43.37 618,794 +0.25(+0.58%)
Mar 25, 2024 43.62 44.52 42.33 43.12 651,586 -1.17(-2.64%)
Mar 22, 2024 45.00 45.00 43.72 44.29 599,537 -0.68(-1.51%)
Mar 21, 2024 45.86 46.05 44.65 44.97 861,038 -0.52(-1.14%)
Mar 20, 2024 44.23 46.76 42.70 45.49 1,665,615 +0.31(+0.69%)
Mar 19, 2024 41.07 45.98 40.51 45.18 3,089,843 +7.25(+19.11%)
Mar 18, 2024 38.41 39.06 37.52 37.93 773,547 -1.00(-2.57%)
Mar 15, 2024 37.96 39.38 37.96 38.93 1,733,037 +0.72(+1.88%)
Mar 14, 2024 40.10 40.35 37.44 38.21 791,450 -2.29(-5.65%)
Mar 13, 2024 41.08 41.92 39.96 40.50 643,152 -0.25(-0.61%)
Mar 12, 2024 41.15 41.76 40.45 40.75 526,164 -0.82(-1.97%)
Mar 11, 2024 41.98 42.50 41.34 41.57 514,471 -0.72(-1.70%)
Mar 08, 2024 44.32 44.33 41.59 42.29 396,185 -0.21(-0.49%)
Mar 07, 2024 43.52 43.62 42.32 42.50 524,918 -1.02(-2.34%)
Mar 06, 2024 45.00 45.88 43.05 43.52 429,690 +0.59(+1.37%)
Mar 05, 2024 43.45 44.06 42.40 42.93 663,589 -0.58(-1.33%)
Mar 04, 2024 47.58 47.58 42.93 43.51 667,961 -2.52(-5.47%)
Mar 01, 2024 41.47 47.01 41.22 46.03 1,120,042 +5.09(+12.43%)
Feb 29, 2024 45.09 45.94 40.58 40.94 1,350,976 -1.82(-4.26%)
Feb 28, 2024 46.65 47.48 42.38 42.76 1,855,584 +2.29(+5.66%)
Feb 27, 2024 38.79 40.79 38.50 40.47 732,620 +1.80(+4.65%)
Feb 26, 2024 36.79 38.70 36.58 38.67 418,463 +1.82(+4.94%)
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%)
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.