Skip to main content

Crinetics Pharmaceuticals Inc (NQ: CRNX )

53.10 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 53.00 53.50 52.38 53.10 434,269 -0.04(-0.08%)
Oct 11, 2024 51.87 53.53 51.53 53.14 2,401,586 +1.36(+2.63%)
Oct 10, 2024 49.48 52.22 49.48 51.78 1,810,902 +1.08(+2.13%)
Oct 09, 2024 52.51 52.67 49.50 50.70 2,530,386 -1.00(-1.93%)
Oct 08, 2024 52.00 52.90 51.66 51.70 292,409 -0.06(-0.12%)
Oct 07, 2024 53.23 53.56 51.68 51.76 364,312 -1.38(-2.60%)
Oct 04, 2024 53.42 53.59 52.73 53.14 394,997 +0.37(+0.70%)
Oct 03, 2024 53.75 55.30 52.23 52.77 719,142 -1.25(-2.31%)
Oct 02, 2024 51.44 54.12 50.94 54.02 625,436 +2.10(+4.04%)
Oct 01, 2024 50.70 52.09 49.70 51.92 690,326 +0.82(+1.60%)
Sep 30, 2024 50.53 51.90 50.20 51.10 490,850 +0.35(+0.69%)
Sep 27, 2024 51.23 51.37 50.36 50.75 370,615 +0.17(+0.34%)
Sep 26, 2024 50.97 51.81 50.28 50.58 676,339 +0.13(+0.26%)
Sep 25, 2024 49.67 52.02 49.53 50.45 484,151 +0.63(+1.26%)
Sep 24, 2024 50.42 50.92 49.12 49.82 704,075 -0.60(-1.19%)
Sep 23, 2024 53.25 53.59 50.34 50.42 766,757 -2.73(-5.14%)
Sep 20, 2024 54.13 54.71 53.11 53.15 1,918,423 -0.73(-1.35%)
Sep 19, 2024 54.02 55.16 53.29 53.88 933,933 +1.11(+2.10%)
Sep 18, 2024 53.24 53.90 52.06 52.77 781,790 -0.22(-0.42%)
Sep 17, 2024 54.11 54.31 52.30 52.99 537,285 -0.95(-1.76%)
Sep 16, 2024 53.90 54.51 53.32 53.94 528,418 +0.14(+0.26%)
Sep 13, 2024 52.01 53.85 51.59 53.80 515,227 +2.57(+5.02%)
Sep 12, 2024 50.50 51.59 49.96 51.23 435,217 +0.49(+0.97%)
Sep 11, 2024 50.60 51.38 50.05 50.74 468,784 +0.34(+0.67%)
Sep 10, 2024 52.00 52.27 49.93 50.40 643,078 -1.84(-3.52%)
Sep 09, 2024 51.06 53.12 50.66 52.24 614,216 +1.85(+3.67%)
Sep 06, 2024 51.26 51.66 49.67 50.39 597,270 -0.59(-1.16%)
Sep 05, 2024 53.07 53.42 50.70 50.98 483,862 -1.82(-3.45%)
Sep 04, 2024 51.86 53.29 51.21 52.80 281,778 +0.78(+1.50%)
Sep 03, 2024 53.24 54.12 51.32 52.02 423,957 -1.04(-1.96%)
Aug 30, 2024 53.00 53.48 52.04 53.06 706,620 +0.36(+0.68%)
Aug 29, 2024 54.57 54.78 52.53 52.70 538,499 -1.70(-3.12%)
Aug 28, 2024 54.49 55.70 54.02 54.40 441,228 -0.07(-0.13%)
Aug 27, 2024 52.75 54.56 52.70 54.47 476,230 +1.35(+2.54%)
Aug 26, 2024 53.19 54.03 53.06 53.12 470,031 -0.03(-0.06%)
Aug 23, 2024 53.94 54.06 52.83 53.15 573,951 -0.09(-0.17%)
Aug 22, 2024 54.20 54.20 52.82 53.24 308,349 -0.72(-1.33%)
Aug 21, 2024 54.02 54.76 53.26 53.96 293,272 +0.13(+0.24%)
Aug 20, 2024 52.80 53.92 52.30 53.83 362,300 +0.91(+1.72%)
Aug 19, 2024 51.58 53.59 51.58 52.92 577,509 +1.30(+2.52%)
Aug 16, 2024 52.57 52.71 51.62 51.62 403,931 -0.91(-1.73%)
Aug 15, 2024 52.42 52.94 51.17 52.53 570,802 +1.10(+2.14%)
Aug 14, 2024 50.44 52.00 49.93 51.43 443,186 +1.10(+2.19%)
Aug 13, 2024 50.21 51.38 49.76 50.33 395,789 +0.76(+1.53%)
Aug 12, 2024 47.61 49.67 47.07 49.57 594,115 +1.93(+4.05%)
Aug 09, 2024 48.36 50.47 47.16 47.64 965,885 -3.10(-6.11%)
Aug 08, 2024 49.15 50.84 48.10 50.74 482,995 +2.44(+5.05%)
Aug 07, 2024 51.00 51.00 48.14 48.30 452,584 -1.90(-3.78%)
Aug 06, 2024 49.82 50.88 48.63 50.20 614,862 +1.06(+2.16%)
Aug 05, 2024 46.08 49.34 45.45 49.14 829,872 -0.65(-1.31%)
Aug 02, 2024 50.33 50.79 49.17 49.79 667,681 -2.28(-4.38%)
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.