CRNX - Crinetics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 201916.7517.2516.5116.7616.7638,400
Oct. 15, 201916.6218.1216.3716.7616.7638,100
Oct. 14, 201916.4517.0616.1416.6216.6223,100
Oct. 11, 201916.6717.2216.4716.4816.4827,300
Oct. 10, 201916.0016.5715.8316.5316.5340,100
Oct. 09, 201916.0916.4315.7515.9015.9023,300
Oct. 08, 201916.0016.5115.5616.0816.0836,000
Oct. 07, 201916.5516.9215.8016.1616.1676,200
Oct. 04, 201915.6116.7615.6116.5916.5939,500
Oct. 03, 201916.0016.2015.2615.7015.7076,700
Oct. 02, 201915.2516.3615.0516.0016.0066,700
Oct. 01, 201915.3815.6014.9115.2415.24121,800
Sep. 30, 201915.2415.5014.7315.0415.0454,400
Sep. 27, 201914.8915.2514.3315.1315.1384,400
Sep. 26, 201916.0016.1714.8214.9114.9137,000
Sep. 25, 201915.0216.5415.0215.9815.9847,600
Sep. 24, 201915.9415.9414.7415.0315.0362,600
Sep. 23, 201916.2016.2015.5715.9215.9237,400
Sep. 20, 201916.7317.3716.1216.2716.27120,000
Sep. 19, 201917.2417.3216.6916.7216.7298,700
Sep. 18, 201917.6418.5616.8217.1717.1770,900
Sep. 17, 201917.8318.9717.6017.6817.6843,800
Sep. 16, 201916.9518.2416.9517.9417.9464,100
Sep. 13, 201917.4317.4616.9217.0517.05134,900
Sep. 12, 201917.6717.9917.1617.3317.33108,100
Sep. 11, 201917.0218.4216.5817.6017.60134,600
Sep. 10, 201917.0017.7716.7716.9316.93112,200
Sep. 09, 201916.5817.3016.5817.0817.0897,100
Sep. 06, 201916.1217.1215.9716.5416.5487,700
Sep. 05, 201915.9617.1815.5716.0016.00114,700
Sep. 04, 201916.1016.5015.6315.9615.9637,700
Sep. 03, 201915.5717.1815.5015.8915.89221,300
Aug. 30, 201916.1816.1815.5015.8615.8635,100
Aug. 29, 201916.4716.4715.8616.1316.13144,200
Aug. 28, 201916.0417.2216.0416.2716.2759,600
Aug. 27, 201917.0518.2515.8516.1116.1146,500
Aug. 26, 201917.0617.5316.5317.0717.0733,200
Aug. 23, 201917.6118.0916.8016.9016.9024,200
Aug. 22, 201918.4918.4917.7217.7417.7428,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...