CRNX - Crinetics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201919.0619.2218.4018.4018.4035,900
Aug 20, 201918.8919.0918.4818.8718.8727,300
Aug 19, 201919.0219.1218.2519.0019.0036,600
Aug 16, 201918.1318.8417.8918.7318.7346,900
Aug 15, 201917.9219.2017.8118.0618.0637,700
Aug 14, 201918.5918.6017.5918.0018.00102,400
Aug 13, 201918.7019.8918.7019.4019.4041,400
Aug 12, 201918.7319.1818.2618.8518.8584,800
Aug 09, 201919.0419.4918.7519.0019.0024,000
Aug 08, 201918.2719.4417.7819.1319.1352,800
Aug 07, 201918.3418.7317.5118.1318.1360,600
Aug 06, 201917.5618.6517.3218.5218.52101,700
Aug 05, 201918.3818.5017.4517.4617.4636,800
Aug 02, 201920.1520.1518.3818.6118.6158,700
Aug 01, 201920.2820.3719.6820.0820.0838,700
Jul 31, 201920.8721.2220.0420.2820.2843,700
Jul 30, 201920.6521.1620.5720.8620.8634,500
Jul 29, 201921.6622.0820.3520.7720.77116,600
Jul 26, 201922.4022.9921.7222.0322.0359,800
Jul 25, 201924.2724.2722.3122.3322.33155,500
Jul 24, 201923.0224.6722.8924.3124.31190,600
Jul 23, 201923.6023.9922.8023.1123.1185,200
Jul 22, 201923.6524.4123.4323.7123.7140,900
Jul 19, 201923.8224.2523.5023.7623.7633,400
Jul 18, 201924.8225.1523.6124.0024.0040,000
Jul 17, 201924.5225.4224.5224.9324.9347,900
Jul 16, 201924.0124.9724.0024.5924.5921,500
Jul 15, 201923.8524.2823.3924.1524.1527,000
Jul 12, 201924.2324.8623.5224.0824.08114,900
Jul 11, 201924.7925.1023.5224.2824.2845,100
Jul 10, 201924.6025.5624.1624.7224.7254,300
Jul 09, 201924.1524.7523.7024.6424.6441,100
Jul 08, 201924.6125.3623.6924.2924.2969,300
Jul 05, 201924.5526.0924.5524.8524.8536,300
Jul 03, 201924.6924.9424.5224.7024.7027,600
Jul 02, 201925.0526.2724.5124.6324.6344,400
Jul 01, 201924.8926.1524.6925.0125.0145,700
Jun 28, 201924.4125.6724.3025.0025.00490,400
Jun 27, 201924.6525.5423.2724.7224.72132,100
Jun 26, 201924.7324.9924.3824.8224.8223,500
Jun 25, 201923.5424.9923.5424.6724.6723,600
Jun 24, 201923.5024.6823.0923.7423.7451,500
Jun 21, 201923.4024.6622.2023.2423.24301,200
Jun 20, 201923.5324.4222.9223.4423.4435,300
Jun 19, 201922.4823.5122.4823.1923.1929,800
Jun 18, 201922.9223.6322.8023.2523.2529,800
Jun 17, 201921.6323.3121.5422.7722.7756,200
Jun 14, 201921.2822.3821.2821.5921.5948,100
Jun 13, 201922.9123.0721.2721.4821.4837,300
Jun 12, 201922.3123.1822.0622.6622.6662,400
Jun 11, 201926.4226.4321.9822.2622.2688,500
Jun 10, 201927.5528.2526.0726.2726.27105,300
Jun 07, 201927.7528.8127.0827.4227.42102,600
Jun 06, 201926.4028.5226.3427.7127.7158,700
Jun 05, 201926.4726.4725.9526.4026.4032,700
Jun 04, 201926.4926.4925.9826.2826.2825,900
Jun 03, 201926.0626.3525.6726.2926.29113,000
May 31, 201926.3526.5925.7326.2826.2869,600
May 30, 201926.5426.6726.1826.5126.5155,800
May 29, 201926.2126.6626.1526.4726.4784,200
May 28, 201925.7726.4825.7726.4726.47133,800
May 24, 201926.0626.3725.7425.8125.81133,400
May 23, 201926.3426.3725.6725.8725.8726,600
May 22, 201926.0826.6925.4626.5026.5032,700
May 21, 201926.5526.6925.9926.3226.3225,500
May 20, 201925.7926.5625.7926.3826.3833,500
May 17, 201925.2526.5625.2226.1926.1936,800
May 16, 201925.3825.7624.9325.5825.5834,400
May 15, 201925.0026.0525.0025.2225.2268,700
May 14, 201926.5626.5624.9525.3925.3945,900
May 13, 201925.5325.9024.9525.0725.0749,700
May 10, 201925.6526.1525.0325.9925.9926,100
May 09, 201925.8226.1925.1125.8525.8524,900
May 08, 201924.9726.7224.9726.1526.1524,000
May 07, 201926.0726.0724.8224.9724.9754,700
May 06, 201925.8826.7225.8826.4726.4781,500
May 03, 201926.2026.6026.0526.4126.4123,000
May 02, 201925.7126.3525.1926.2426.2454,000
May 01, 201925.6226.6325.0825.7225.7249,200
Apr 30, 201925.8826.0225.2025.9525.9551,600
Apr 29, 201925.8126.1925.3926.1926.1931,400
Apr 26, 201925.0026.1924.8026.1326.1325,200
Apr 25, 201924.1825.4922.6125.1025.1064,600
Apr 24, 201924.7024.9023.5524.1724.1782,100
Apr 23, 201924.1624.9024.0524.7024.7062,100
Apr 22, 201923.5624.4522.5324.1524.15148,500
Apr 18, 201923.2523.7923.0023.7923.7943,100
Apr 17, 201923.6823.7022.4823.2823.2868,900
Apr 16, 201923.0024.0522.9023.6023.6041,700
Apr 15, 201923.2023.2622.3522.9322.9353,900
Apr 12, 201923.0323.9522.6423.4423.4428,900
Apr 11, 201922.7023.4322.5023.2023.2035,800
Apr 10, 201922.8023.1821.6422.9622.96153,800
Apr 09, 201923.2123.6122.7622.7722.7745,000
Apr 08, 201923.8023.8022.6623.2223.2228,200
Apr 05, 201922.6824.4122.6823.8423.8484,200
Apr 04, 201923.2023.6522.3522.6722.6732,500
Apr 03, 201923.2123.3522.4423.2223.2251,100
Apr 02, 201922.7023.7922.4923.0823.0843,800
Apr 01, 201922.8723.4822.1822.6022.6046,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...