Crinetics Pharmaceuticals Inc (NQ: CRNX )

18.97 -1.96 (-9.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 20.51 20.97 18.93 18.97 317,248 -1.96(-9.36%)
Jan 20, 2022 21.10 21.48 20.38 20.93 452,696 +0.57(+2.80%)
Jan 19, 2022 21.68 21.80 20.30 20.36 186,478 -1.20(-5.57%)
Jan 18, 2022 23.29 23.34 21.40 21.56 215,291 -2.45(-10.20%)
Jan 14, 2022 24.01 0 -0.04(-0.17%)
Jan 13, 2022 25.20 25.35 23.95 24.05 135,562 -0.60(-2.43%)
Jan 12, 2022 25.54 25.62 24.56 24.65 130,209 -0.86(-3.37%)
Jan 11, 2022 24.94 25.67 24.66 25.51 130,249 +0.63(+2.53%)
Jan 10, 2022 25.54 25.54 23.89 24.88 248,039 -0.45(-1.78%)
Jan 07, 2022 26.69 26.90 25.08 25.33 144,245 -1.50(-5.59%)
Jan 06, 2022 27.23 27.34 26.05 26.83 229,458 -0.51(-1.87%)
Jan 05, 2022 28.03 28.55 27.27 27.34 266,963 -0.85(-3.02%)
Jan 04, 2022 28.32 28.95 27.22 28.19 291,004 -0.12(-0.42%)
Jan 03, 2022 28.02 28.51 26.89 28.31 258,278 -0.10(-0.35%)
Dec 31, 2021 28.04 28.82 27.70 28.41 381,375 +0.38(+1.36%)
Dec 30, 2021 27.27 28.49 27.27 28.03 159,259 +0.83(+3.05%)
Dec 29, 2021 26.90 27.26 26.54 27.20 189,129 +0.21(+0.78%)
Dec 28, 2021 27.51 28.08 26.89 26.99 153,230 -0.59(-2.14%)
Dec 27, 2021 26.70 27.70 25.16 27.58 289,911 +1.07(+4.04%)
Dec 23, 2021 25.80 26.93 25.71 26.51 221,590 +0.55(+2.12%)
Dec 22, 2021 26.20 26.59 25.82 25.96 308,816 -0.22(-0.84%)
Dec 21, 2021 25.61 26.45 25.26 26.18 466,556 +0.91(+3.60%)
Dec 20, 2021 25.27 25.54 23.16 25.27 281,050 +0.77(+3.14%)
Dec 17, 2021 23.78 24.80 22.68 24.50 1,612,981 +0.57(+2.38%)
Dec 16, 2021 25.37 26.54 23.85 23.93 258,467 -1.24(-4.93%)
Dec 15, 2021 24.14 25.25 23.88 25.17 272,268 +0.75(+3.07%)
Dec 14, 2021 24.51 24.91 23.50 24.42 515,718 -0.42(-1.69%)
Dec 13, 2021 25.87 26.83 24.80 24.84 182,059 -1.45(-5.52%)
Dec 10, 2021 26.26 26.70 25.76 26.29 286,461 +0.33(+1.27%)
Dec 09, 2021 26.46 27.17 25.82 25.96 149,432 -0.75(-2.81%)
Dec 08, 2021 26.55 27.19 26.10 26.71 246,316 +0.36(+1.37%)
Dec 07, 2021 25.16 26.60 25.16 26.35 173,092 +1.71(+6.94%)
Dec 06, 2021 24.66 25.12 23.64 24.64 152,844 -0.02(-0.08%)
Dec 03, 2021 25.91 26.08 24.55 24.66 210,999 -1.31(-5.04%)
Dec 02, 2021 24.67 26.26 24.66 25.97 257,287 +1.11(+4.46%)
Dec 01, 2021 27.38 27.73 24.62 24.86 393,620 -2.46(-9.00%)
Nov 30, 2021 24.62 27.73 24.24 27.32 489,407 +3.42(+14.31%)
Nov 29, 2021 25.00 25.24 23.81 23.90 259,832 -0.50(-2.05%)
Nov 26, 2021 26.88 27.95 23.65 24.40 172,357 -3.08(-11.21%)
Nov 24, 2021 26.29 27.87 25.71 27.48 494,348 +0.38(+1.40%)
Nov 23, 2021 26.77 27.14 25.19 27.10 359,948 +1.57(+6.15%)
Nov 22, 2021 27.53 27.97 25.46 25.53 524,196 -1.73(-6.35%)
Nov 19, 2021 26.57 27.49 26.57 27.26 503,300 +0.22(+0.81%)
Nov 18, 2021 27.50 27.13 26.94 27.04 185,097 -0.37(-1.35%)
Nov 17, 2021 27.43 27.74 27.05 27.41 142,608 -0.17(-0.62%)
Nov 16, 2021 26.84 27.97 26.84 27.58 243,158 +0.59(+2.19%)
Nov 15, 2021 26.75 27.07 26.08 26.99 134,509 +0.11(+0.41%)
Nov 12, 2021 27.84 27.84 26.66 26.88 144,634 -0.47(-1.72%)
Nov 11, 2021 27.53 27.76 27.18 27.35 153,973 -0.05(-0.18%)
Nov 10, 2021 27.88 27.40 175,132 -0.72(-2.56%)
Nov 09, 2021 27.71 28.39 26.48 28.12 229,540 +0.31(+1.11%)
Nov 08, 2021 28.50 28.78 27.38 27.81 180,534 -0.09(-0.32%)
Nov 05, 2021 28.45 28.45 27.05 27.90 241,148 +0.28(+1.01%)
Nov 04, 2021 27.28 27.76 26.71 27.62 223,413 +0.34(+1.25%)
Nov 03, 2021 26.33 27.35 26.15 27.28 144,284 +0.94(+3.57%)
Nov 02, 2021 27.01 27.05 25.69 26.34 177,272 -0.60(-2.23%)
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.