Quince Therapeutics, Inc. (QNCX) NASDAQ
0.09
+0.009(+11.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 12.17M |
| March 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 14.03M |
| March 18, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 13.08M |
| March 17, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 10.52M |
| March 16, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 9.55M |
| March 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 15.33M |
| March 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 17.06M |
| March 11, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 45.56M |
| March 10, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 16.59M |
| March 09, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 22.12M |
| March 06, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 32.89M |
| March 05, 2026 | 0.12 | 0.11 | 0.11 | 0.14 | 0.1 | 231.18M |
| March 04, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.09 | 21.89M |
| March 03, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 16.7M |
| March 02, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 24.56M |
| February 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.1 | 26.86M |
| February 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 31M |
| February 25, 2026 | 0.16 | 0.13 | 0.13 | 0.16 | 0.13 | 145.49M |
| February 24, 2026 | 0.14 | 0.14 | 0.14 | 0.16 | 0.14 | 21.21M |
| February 23, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 14.29M |
| February 20, 2026 | 0.15 | 0.15 | 0 | 0.17 | 0.15 | 22.39M |
| February 19, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 26.63M |
| February 18, 2026 | 0.16 | 0.18 | 0 | 0.24 | 0.16 | 128.45M |
| February 17, 2026 | 0.17 | 0.19 | 0 | 0.19 | 0.16 | 56.19M |
| February 13, 2026 | 0.28 | 0.2 | 0 | 0.3 | 0.19 | 181.5M |
| February 12, 2026 | 0.39 | 0.23 | 0 | 0.42 | 0.22 | 179.96M |
| February 11, 2026 | 0.72 | 0.61 | 0 | 0.98 | 0.53 | 841.54M |
| February 10, 2026 | 0.28 | 0.53 | 0 | 0.65 | 0.25 | 1.59B |
| February 09, 2026 | 0.14 | 0.13 | 0 | 0.15 | 0.13 | 38.11M |
| February 06, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.13 | 4.95M |
| February 05, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.14 | 4M |
| February 04, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.14 | 5.15M |
| February 03, 2026 | 0.18 | 0.15 | 0 | 0.18 | 0.14 | 8.55M |
| February 02, 2026 | 0.16 | 0.18 | 0 | 0.18 | 0.16 | 9.89M |
| January 30, 2026 | 0.25 | 0.17 | 0 | 0.26 | 0.16 | 34.09M |
| January 29, 2026 | 3.14 | 0.27 | 0 | 3.15 | 0.23 | 24.37M |
| January 28, 2026 | 3.34 | 3.18 | 0 | 3.35 | 3.15 | 1.21M |
| January 27, 2026 | 2.99 | 3.31 | 0 | 3.41 | 2.99 | 1.93M |
| January 26, 2026 | 3.07 | 2.98 | 0 | 3.18 | 2.92 | 701,706 |
| January 23, 2026 | 3.22 | 3.08 | 0 | 3.23 | 3 | 1.15M |
| January 22, 2026 | 3.2 | 3.24 | 0 | 3.37 | 3.11 | 782,200 |
| January 21, 2026 | 3.4 | 3.25 | 0 | 3.45 | 3.12 | 940,729 |
| January 20, 2026 | 3.5 | 3.42 | 0 | 3.72 | 3.3 | 1.55M |
| January 16, 2026 | 2.95 | 3.55 | 0 | 3.66 | 2.95 | 2.86M |
| January 15, 2026 | 3 | 2.88 | 0 | 3.08 | 2.85 | 934,616 |
| January 14, 2026 | 2.98 | 3.01 | 0 | 3.14 | 2.92 | 996,317 |
| January 13, 2026 | 3.05 | 3.01 | 0 | 3.15 | 2.82 | 2.21M |
| January 12, 2026 | 2.67 | 2.95 | 0 | 3.06 | 2.56 | 2.46M |
| January 09, 2026 | 2.75 | 2.69 | 0 | 2.82 | 2.63 | 614,600 |
| January 08, 2026 | 2.94 | 2.68 | 0 | 2.95 | 2.67 | 618,343 |
| January 07, 2026 | 2.9 | 2.91 | 0 | 3.03 | 2.85 | 905,200 |
| January 06, 2026 | 2.86 | 2.78 | 0 | 2.94 | 2.72 | 800,949 |
| January 05, 2026 | 3.09 | 2.86 | 0 | 3.09 | 2.85 | 568,000 |
| January 02, 2026 | 3.34 | 3 | 0 | 3.38 | 2.95 | 513,228 |
| December 31, 2025 | 3.26 | 3.35 | 0 | 3.35 | 3.2 | 468,543 |
| December 30, 2025 | 3.38 | 3.26 | 0 | 3.39 | 3.18 | 507,226 |
| December 29, 2025 | 3.56 | 3.4 | 0 | 3.56 | 3.38 | 194,829 |
| December 26, 2025 | 3.66 | 3.56 | 0 | 3.68 | 3.34 | 388,300 |
| December 24, 2025 | 3.66 | 3.66 | 0 | 3.75 | 3.6 | 143,200 |
| December 23, 2025 | 3.63 | 3.67 | 0 | 3.77 | 3.6 | 241,694 |
