Crinetics Pharmaceuticals, Inc. (CRNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 42.49 | 42.87 | 41.66 | 42.12 | 42.12 | 563,200 |
| Apr 25, 2024 | 42.44 | 42.83 | 41.05 | 42.29 | 42.29 | 591,300 |
| Apr 24, 2024 | 45.02 | 45.26 | 43.28 | 43.32 | 43.32 | 485,700 |
| Apr 23, 2024 | 43.57 | 44.78 | 42.05 | 44.22 | 44.22 | 612,400 |
| Apr 22, 2024 | 43.53 | 43.82 | 42.71 | 43.44 | 43.44 | 465,300 |
| Apr 19, 2024 | 42.36 | 44.25 | 42.20 | 42.97 | 42.97 | 624,900 |
| Apr 18, 2024 | 44.05 | 44.54 | 42.87 | 43.01 | 43.01 | 538,900 |
| Apr 17, 2024 | 43.73 | 44.31 | 43.26 | 44.01 | 44.01 | 507,300 |
| Apr 16, 2024 | 42.88 | 44.28 | 42.63 | 43.49 | 43.49 | 472,400 |
| Apr 15, 2024 | 44.49 | 44.88 | 43.44 | 43.68 | 43.68 | 540,700 |
| Apr 12, 2024 | 47.75 | 48.73 | 43.71 | 44.59 | 44.59 | 1,113,200 |
| Apr 11, 2024 | 46.54 | 48.53 | 46.20 | 48.03 | 48.03 | 685,100 |
| Apr 10, 2024 | 45.22 | 46.50 | 45.17 | 45.90 | 45.90 | 535,000 |
| Apr 09, 2024 | 46.39 | 47.22 | 46.00 | 46.91 | 46.91 | 668,500 |
| Apr 08, 2024 | 47.81 | 48.31 | 45.75 | 46.44 | 46.44 | 550,300 |
| Apr 05, 2024 | 46.39 | 48.63 | 45.52 | 47.53 | 47.53 | 689,900 |
| Apr 04, 2024 | 48.50 | 49.58 | 46.00 | 46.65 | 46.65 | 1,232,700 |
| Apr 03, 2024 | 45.57 | 48.13 | 44.91 | 47.62 | 47.62 | 2,910,800 |
| Apr 02, 2024 | 45.87 | 46.07 | 44.43 | 46.00 | 46.00 | 859,200 |
| Apr 01, 2024 | 46.65 | 47.62 | 44.52 | 46.53 | 46.53 | 1,093,400 |
| Mar 28, 2024 | 44.52 | 47.16 | 44.01 | 46.81 | 46.81 | 1,289,100 |
| Mar 27, 2024 | 43.60 | 44.64 | 42.98 | 44.43 | 44.43 | 836,900 |
| Mar 26, 2024 | 43.13 | 44.28 | 42.68 | 43.37 | 43.37 | 618,800 |
| Mar 25, 2024 | 43.62 | 44.52 | 42.33 | 43.12 | 43.12 | 651,600 |
| Mar 22, 2024 | 45.00 | 45.00 | 43.72 | 44.29 | 44.29 | 599,500 |
| Mar 21, 2024 | 45.86 | 46.05 | 44.65 | 44.97 | 44.97 | 860,800 |
| Mar 20, 2024 | 44.23 | 46.76 | 42.70 | 45.49 | 45.49 | 1,665,400 |
| Mar 19, 2024 | 41.07 | 45.98 | 40.51 | 45.18 | 45.18 | 3,090,100 |
| Mar 18, 2024 | 38.41 | 39.06 | 37.52 | 37.93 | 37.93 | 773,500 |
| Mar 15, 2024 | 37.96 | 39.38 | 37.96 | 38.93 | 38.93 | 1,733,000 |
| Mar 14, 2024 | 40.10 | 40.35 | 37.44 | 38.21 | 38.21 | 791,500 |
| Mar 13, 2024 | 41.08 | 41.92 | 39.96 | 40.50 | 40.50 | 643,200 |
| Mar 12, 2024 | 41.15 | 41.76 | 40.45 | 40.75 | 40.75 | 526,000 |
| Mar 11, 2024 | 41.98 | 42.50 | 41.34 | 41.57 | 41.57 | 517,000 |
| Mar 08, 2024 | 44.32 | 44.33 | 41.58 | 42.29 | 42.29 | 396,200 |
| Mar 07, 2024 | 43.52 | 43.62 | 42.32 | 42.50 | 42.50 | 524,900 |
| Mar 06, 2024 | 45.00 | 45.88 | 43.05 | 43.52 | 43.52 | 429,700 |
| Mar 05, 2024 | 43.45 | 44.06 | 42.40 | 42.93 | 42.93 | 663,600 |
| Mar 04, 2024 | 47.58 | 47.58 | 42.93 | 43.51 | 43.51 | 667,900 |
| Mar 01, 2024 | 41.47 | 47.01 | 41.22 | 46.03 | 46.03 | 1,120,000 |
| Feb 29, 2024 | 45.09 | 45.94 | 40.58 | 40.94 | 40.94 | 1,351,000 |
| Feb 28, 2024 | 46.65 | 47.48 | 42.38 | 42.76 | 42.76 | 1,856,800 |
| Feb 27, 2024 | 38.79 | 40.79 | 38.50 | 40.47 | 40.47 | 732,200 |
| Feb 26, 2024 | 36.79 | 38.70 | 36.58 | 38.67 | 38.67 | 418,400 |
| Feb 23, 2024 | 36.67 | 37.60 | 36.48 | 36.85 | 36.85 | 349,100 |
| Feb 22, 2024 | 36.29 | 37.42 | 36.09 | 36.72 | 36.72 | 473,700 |
| Feb 21, 2024 | 37.31 | 37.72 | 36.11 | 36.40 | 36.40 | 385,200 |
| Feb 20, 2024 | 37.67 | 38.31 | 36.81 | 37.42 | 37.42 | 457,800 |
| Feb 16, 2024 | 36.73 | 37.90 | 36.58 | 37.82 | 37.82 | 489,000 |
| Feb 15, 2024 | 36.11 | 37.26 | 35.86 | 36.92 | 36.92 | 575,900 |
| Feb 14, 2024 | 35.97 | 36.76 | 35.79 | 36.31 | 36.31 | 577,900 |
| Feb 13, 2024 | 38.15 | 38.15 | 35.81 | 35.99 | 35.99 | 1,310,300 |
| Feb 12, 2024 | 39.64 | 40.50 | 39.12 | 39.30 | 39.30 | 650,700 |
| Feb 09, 2024 | 38.82 | 39.49 | 38.33 | 39.46 | 39.46 | 514,700 |
| Feb 08, 2024 | 37.72 | 39.19 | 37.33 | 38.46 | 38.46 | 821,300 |
| Feb 07, 2024 | 37.69 | 38.09 | 37.11 | 37.78 | 37.78 | 550,900 |
| Feb 06, 2024 | 37.72 | 38.97 | 37.25 | 37.82 | 37.82 | 1,278,200 |
| Feb 05, 2024 | 36.70 | 37.69 | 36.06 | 37.67 | 37.67 | 400,600 |
| Feb 02, 2024 | 36.76 | 37.26 | 35.70 | 37.08 | 37.08 | 513,800 |
| Feb 01, 2024 | 36.71 | 37.87 | 36.24 | 37.21 | 37.21 | 717,700 |
| Jan 31, 2024 | 37.00 | 37.57 | 36.19 | 36.48 | 36.48 | 451,200 |
| Jan 30, 2024 | 37.40 | 37.49 | 36.11 | 37.04 | 37.04 | 529,100 |
| Jan 29, 2024 | 37.11 | 37.76 | 36.62 | 37.70 | 37.70 | 739,300 |
| Jan 26, 2024 | 37.70 | 38.03 | 36.52 | 37.18 | 37.18 | 768,400 |
| Jan 25, 2024 | 37.34 | 38.19 | 36.83 | 37.25 | 37.25 | 626,500 |
| Jan 24, 2024 | 37.69 | 38.00 | 36.28 | 36.91 | 36.91 | 810,600 |
| Jan 23, 2024 | 37.19 | 37.95 | 35.86 | 37.61 | 37.61 | 899,200 |
| Jan 22, 2024 | 35.79 | 36.80 | 35.56 | 36.65 | 36.65 | 731,500 |
| Jan 19, 2024 | 36.36 | 36.36 | 35.24 | 35.50 | 35.50 | 460,100 |
| Jan 18, 2024 | 36.96 | 36.99 | 35.44 | 36.20 | 36.20 | 357,800 |
| Jan 17, 2024 | 36.92 | 37.07 | 36.40 | 36.79 | 36.79 | 324,600 |
| Jan 16, 2024 | 37.65 | 37.65 | 36.74 | 37.30 | 37.30 | 565,400 |
| Jan 12, 2024 | 37.60 | 38.45 | 36.80 | 37.19 | 37.19 | 342,700 |
| Jan 11, 2024 | 37.06 | 37.76 | 36.60 | 37.27 | 37.27 | 925,000 |
| Jan 10, 2024 | 37.65 | 38.98 | 37.22 | 37.60 | 37.60 | 724,300 |
| Jan 09, 2024 | 35.96 | 37.95 | 35.38 | 37.92 | 37.92 | 1,189,700 |
| Jan 08, 2024 | 34.52 | 36.01 | 33.80 | 35.95 | 35.95 | 928,600 |
| Jan 05, 2024 | 34.14 | 34.89 | 33.67 | 34.76 | 34.76 | 412,000 |
| Jan 04, 2024 | 35.22 | 35.81 | 34.69 | 34.77 | 34.77 | 588,100 |
| Jan 03, 2024 | 35.32 | 35.49 | 34.56 | 34.96 | 34.96 | 596,500 |
| Jan 02, 2024 | 35.08 | 36.21 | 34.19 | 35.39 | 35.39 | 579,300 |
| Dec 29, 2023 | 35.70 | 35.91 | 35.21 | 35.58 | 35.58 | 653,000 |
| Dec 28, 2023 | 36.24 | 36.76 | 35.11 | 35.75 | 35.75 | 539,800 |
| Dec 27, 2023 | 36.33 | 36.50 | 35.58 | 36.38 | 36.38 | 530,700 |
| Dec 26, 2023 | 35.95 | 36.53 | 35.76 | 36.11 | 36.11 | 668,600 |
| Dec 22, 2023 | 35.29 | 36.85 | 34.94 | 35.91 | 35.91 | 986,600 |
| Dec 21, 2023 | 34.28 | 35.29 | 33.80 | 34.75 | 34.75 | 826,800 |
| Dec 20, 2023 | 35.71 | 37.19 | 34.44 | 34.49 | 34.49 | 1,132,200 |
| Dec 19, 2023 | 36.07 | 37.88 | 36.00 | 37.07 | 37.07 | 3,453,500 |
| Dec 18, 2023 | 34.54 | 34.78 | 32.92 | 33.25 | 33.25 | 1,072,700 |
| Dec 15, 2023 | 34.57 | 35.49 | 33.80 | 34.46 | 34.46 | 2,399,700 |
| Dec 14, 2023 | 35.00 | 35.17 | 33.88 | 34.89 | 34.89 | 1,321,200 |
| Dec 13, 2023 | 34.29 | 34.82 | 32.64 | 34.43 | 34.43 | 1,221,900 |
| Dec 12, 2023 | 33.17 | 34.67 | 32.67 | 34.35 | 34.35 | 1,215,900 |
| Dec 11, 2023 | 33.42 | 33.75 | 32.56 | 33.00 | 33.00 | 797,300 |
| Dec 08, 2023 | 32.95 | 33.56 | 32.75 | 33.27 | 33.27 | 529,100 |
| Dec 07, 2023 | 33.23 | 33.65 | 32.82 | 33.48 | 33.48 | 517,500 |
| Dec 06, 2023 | 33.75 | 34.09 | 33.10 | 33.23 | 33.23 | 1,131,100 |
| Dec 05, 2023 | 32.90 | 33.75 | 32.61 | 33.50 | 33.50 | 1,029,000 |
| Dec 04, 2023 | 32.41 | 33.85 | 32.22 | 33.40 | 33.40 | 765,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.