Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ

28.64

-0.1188(-0.41%)

Updated at July 01 11:18AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202530.1229.9629.9630.8529.591.64M
June 26, 202530.3229.9929.9930.429.72532,630
June 25, 202530.9430.4130.413129.73556,999
June 24, 202530.2730.9430.9431.4429.85574,532
June 23, 202530.2829.9129.9130.6929.83585,400
June 20, 202530.6130.1630.1630.8629.96675,600
June 18, 202530.9530.530.531.5630.42480,500
June 17, 202530.7430.8530.8531.330.62539,130
June 16, 20253231.231.23230.94533,605
June 13, 202531.4231.7731.7732.1331.18557,240
June 12, 202532.0732.1732.1732.6531.73678,946
June 11, 202533.132.3332.3333.3232.32402,049
June 10, 202532.4233.0833.0833.7732.42487,929
June 09, 202533.5832.2832.2833.7132.05489,300
June 06, 202532.833.0133.0133.3232.49496,636
June 05, 202532.0732.3232.3232.8431.64560,400
June 04, 202532.1332.1332.1332.6531.88547,249
June 03, 202532.0432.132.132.3931.61679,700
June 02, 202530.7531.8831.8831.9930.14824,700
May 30, 202530.2630.5130.5130.8929.22741,504
May 29, 202530.0430.5230.5230.9929.621.31M
May 28, 202529.5429.9129.9130.6429.3900,305
May 27, 202530.2129.529.530.2129.051.41M
May 23, 202529.5229.7629.7630.5529.46740,332
May 22, 202529.6530.1130.1130.7529.6916,966
May 21, 202530.7729.9529.9531.2829.6668,100
May 20, 202530.9431.3731.3731.6330.441.12M
May 19, 202530.6930.9530.9531.9230.61601,900
May 16, 202531.231.2431.2731.830.89508,430
May 15, 202531.3531.2131.2131.3830.36761,425
May 14, 202530.5631.2931.2931.3330.09631,100
May 13, 202533.3630.9530.9533.4630.891.52M
May 12, 202531.9233.3233.3233.5831.241.11M
May 09, 202533.2830.6830.6834.3430.641.14M
May 08, 202531.1932.732.733.2630.671.21M
May 07, 202530.8331.3931.3931.6530.35680,145
May 06, 202532.9530.5230.5233.4230.391.07M
May 05, 202533.6733.6533.6534.133.35863,412
May 02, 202533.9233.7633.7634.6833.7907,545
May 01, 202533.2233.5233.5233.9132.3652,903
April 30, 202532.9633.3933.3933.832.84663,000
April 29, 202532.9833.3133.3133.5932.21737,016
April 28, 202532.4333.1133.1133.632.43606,016
April 25, 202532.9432.3932.3933.0231.68835,521
April 24, 202532.333.3933.3933.4631.74981,587
April 23, 202532.2232.3732.3732.8931.821.54M
April 22, 202530.6831.2731.2731.330.45603,235
April 21, 202530.2330.1530.1531.4329.97669,840
April 17, 202529.5830.4230.4230.5829.42591,222
April 16, 202529.5529.5829.5829.7828.75706,748
April 15, 202529.4929.6629.6630.4629.23544,923
April 14, 202529.6929.7829.7830.3428.6911,442
April 11, 202526.7829.1129.1129.2626.411.38M
April 10, 202526.9126.8526.8527.1725.381.17M
April 09, 202524.9427.6627.6627.8524.11.59M
April 08, 202526.9425.5625.5627.2725.111.47M
April 07, 202526.0426.3826.3827.2324.711.63M
April 04, 202528.1526.8926.8928.5426.481.21M
April 03, 202530.0428.8728.8730.128.481.15M
April 02, 202530.4431.3931.3931.6830.061.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved