Skip to main content

Crinetics Pharmaceuticals Inc (NQ: CRNX )

50.54 +1.04 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 52.50 53.70 49.35 50.54 2,913,301 +1.04(+2.10%)
May 21, 2024 50.57 50.81 49.47 49.50 1,095,179 -1.12(-2.21%)
May 20, 2024 51.41 51.60 50.41 50.62 713,981 -0.78(-1.52%)
May 17, 2024 51.92 52.02 50.50 51.40 635,233 -0.51(-0.98%)
May 16, 2024 50.48 51.95 49.91 51.91 592,847 +1.42(+2.81%)
May 15, 2024 50.33 51.28 49.77 50.49 997,957 +1.11(+2.25%)
May 14, 2024 48.71 49.64 48.41 49.38 540,599 +1.45(+3.03%)
May 13, 2024 48.16 49.00 46.88 47.93 1,639,626 -0.07(-0.15%)
May 10, 2024 49.43 50.37 47.52 48.00 988,384 -1.42(-2.87%)
May 09, 2024 51.00 51.00 49.33 49.42 841,385 -1.47(-2.89%)
May 08, 2024 50.10 51.29 48.47 50.89 1,927,255 +3.23(+6.78%)
May 07, 2024 47.82 48.14 46.60 47.66 677,922 +1.16(+2.49%)
May 06, 2024 47.36 48.11 46.20 46.50 561,205 -0.70(-1.48%)
May 03, 2024 47.52 48.37 47.13 47.20 679,390 +0.42(+0.90%)
May 02, 2024 45.61 46.96 44.84 46.78 609,223 +1.73(+3.84%)
May 01, 2024 43.82 45.98 43.66 45.05 1,098,781 +1.23(+2.81%)
Apr 30, 2024 43.16 44.53 43.16 43.82 575,228 -0.18(-0.41%)
Apr 29, 2024 42.47 45.22 41.59 44.00 676,136 +1.88(+4.46%)
Apr 26, 2024 42.49 42.87 41.66 42.12 563,205 -0.17(-0.40%)
Apr 25, 2024 42.44 42.83 41.05 42.29 591,321 -1.03(-2.38%)
Apr 24, 2024 45.02 45.26 43.28 43.32 485,697 -0.90(-2.04%)
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%)
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.