CRNX - Crinetics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202017.5617.8216.6117.4417.4483,000
May 26, 202018.7418.9717.2917.6217.62168,100
May 22, 202018.7118.9717.4118.3618.36204,600
May 21, 202018.8118.9518.2418.7318.73258,400
May 20, 202018.6819.0518.2718.8818.88113,700
May 19, 202019.9420.0218.2218.4918.49112,200
May 18, 202020.7020.7019.2420.1220.12116,000
May 15, 202019.1720.0418.6719.7019.70160,400
May 14, 202019.1519.8517.9919.0219.02157,100
May 13, 202018.6220.1018.4019.4919.49186,300
May 12, 202019.8320.2018.5818.7418.74122,900
May 11, 202018.4719.6018.1419.4019.40107,700
May 08, 202017.1818.3416.6817.8217.8257,100
May 07, 202019.4019.7216.6016.9716.9790,700
May 06, 202018.4320.0018.0119.1619.16129,400
May 05, 202017.2518.8117.1018.4918.4997,100
May 04, 202016.3117.3116.3117.0217.0249,100
May 01, 202016.3016.5815.4316.3216.32105,800
Apr. 30, 202017.3217.4716.5616.6816.68129,500
Apr. 29, 202017.8318.0917.0717.1017.10146,200
Apr. 28, 202018.1918.7017.1317.2917.29117,200
Apr. 27, 202018.0118.2517.3017.7817.78122,500
Apr. 24, 202017.5018.4017.2717.7317.73144,600
Apr. 23, 202019.1019.2517.2417.6017.60254,100
Apr. 22, 202017.1619.2517.0118.5218.52220,700
Apr. 21, 202015.6917.2215.6916.8516.85142,700
Apr. 20, 202015.5116.3615.5115.9715.97160,100
Apr. 17, 202015.7516.4414.9715.3515.35234,800
Apr. 16, 202015.4515.8914.6915.4815.48305,100
Apr. 15, 202015.4616.2714.3515.4815.481,582,200
Apr. 14, 202014.3715.4614.1414.8214.8268,900
Apr. 13, 202013.6814.5613.6114.0714.0791,600
Apr. 09, 202013.4914.6212.7213.8013.80229,800
Apr. 08, 202013.2313.7312.5013.1013.1074,100
Apr. 07, 202015.0015.0012.5913.0413.04166,700
Apr. 06, 202013.8314.6613.6314.6414.6436,100
Apr. 03, 202013.9114.7312.7613.1913.19403,700
Apr. 02, 202013.4515.0613.4514.0014.0057,400
Apr. 01, 202014.3114.6613.4713.4813.4887,000
Mar. 31, 202015.0415.0413.7714.7014.7082,500
Mar. 30, 202014.8515.1113.7215.1015.1046,400
Mar. 27, 202014.9915.5513.5514.5014.50187,000
Mar. 26, 202013.5016.5013.5015.6615.6676,400
Mar. 25, 202014.5214.5213.0613.5313.5354,500
Mar. 24, 202013.9415.3813.1014.6614.6659,200
Mar. 23, 202013.5714.6513.3613.5113.5143,000
Mar. 20, 202013.9215.1812.6913.2013.2072,100
Mar. 19, 202011.5713.9711.5713.8413.8455,300
Mar. 18, 202012.4813.3310.6911.5711.57113,700
Mar. 17, 202011.8514.9910.6313.2813.28328,800
Mar. 16, 202011.8613.5411.3211.5211.5255,400
Mar. 13, 202013.7413.7412.0413.0913.0999,200
Mar. 12, 202014.5514.5512.7813.1913.1979,400
Mar. 11, 202017.0417.7515.1115.5015.5052,500
Mar. 10, 202019.7119.7516.3317.0517.0551,600
Mar. 09, 202018.8119.9118.2018.9618.9638,200
Mar. 06, 202018.9920.0418.9919.5919.5937,200
Mar. 05, 202019.9920.6219.2619.6619.6646,700
Mar. 04, 202020.0921.2120.0920.5120.5130,900
Mar. 03, 202020.6221.3419.1219.5619.5632,300
Mar. 02, 202020.5521.8219.8520.6320.6336,600
Feb. 28, 202020.3521.2319.6920.5820.5840,100
Feb. 27, 202021.3922.8020.1721.0821.0828,000
Feb. 26, 202021.7922.4421.5221.7821.7814,600
Feb. 25, 202022.7322.7521.3421.6421.6431,200
Feb. 24, 202022.7423.6922.0022.6122.6133,600
Feb. 21, 202024.2124.2123.5623.5823.5862,800
Feb. 20, 202022.6024.4622.5024.1824.1870,300
Feb. 19, 202022.3523.1722.3522.6022.6037,000
Feb. 18, 202022.0222.6622.0222.3122.3151,600
Feb. 14, 202022.5822.7021.9922.4022.4057,300
Feb. 13, 202022.3123.4122.1922.5922.5947,200
Feb. 12, 202022.3322.8121.9522.4122.4146,400
Feb. 11, 202021.5523.0321.4522.2622.2665,400
Feb. 10, 202021.5321.6721.0121.4421.4443,000
Feb. 07, 202021.9122.6421.3121.6521.6556,800
Feb. 06, 202022.9423.3021.8322.2122.2199,400
Feb. 05, 202022.5023.2522.1522.8422.8461,200
Feb. 04, 202022.2523.6022.0022.2622.2686,800
Feb. 03, 202021.3822.5521.3821.8621.8641,300
Jan. 31, 202021.9722.4821.1621.4821.4843,800
Jan. 30, 202022.0322.4521.8222.1222.1237,300
Jan. 29, 202022.4923.3522.1022.1422.1460,000
Jan. 28, 202022.7023.0622.0222.4022.4032,200
Jan. 27, 202022.2223.1022.2222.4722.4741,300
Jan. 24, 202023.7523.7522.2222.5722.5733,300
Jan. 23, 202022.4822.9122.1622.8122.8145,100
Jan. 22, 202023.6323.6322.3622.6822.6840,100
Jan. 21, 202023.4424.2823.4423.8223.8248,300
Jan. 17, 202025.1425.1423.4823.7923.7969,700
Jan. 16, 202025.5125.8924.4424.9124.91108,600
Jan. 15, 202025.2526.1224.9225.3825.38125,700
Jan. 14, 202024.7225.8624.6325.2525.2593,100
Jan. 13, 202025.6225.6224.4724.9324.9373,000
Jan. 10, 202026.5126.6325.3825.8425.8438,100
Jan. 09, 202025.9926.6725.9526.4626.46107,900
Jan. 08, 202024.4925.9424.4925.7825.7872,800
Jan. 07, 202025.3025.3924.3524.4124.41184,900
Jan. 06, 202025.0925.6025.0025.4425.4441,600
Jan. 03, 202025.0525.7324.9125.5525.5543,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...