Crinetics Pharmaceuticals Inc (NQ: CRNX )

Date	Open	High	Low	Close	Volume	Change (%)
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.