CRNX - Crinetics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202023.6323.9322.3622.6822.6838,384
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
Jan. 02, 202025.0125.4224.0525.4025.40129,700
Dec. 31, 201923.6025.4123.3025.0925.09120,300
Dec. 30, 201923.7424.0023.6023.7123.7135,100
Dec. 27, 201924.0024.0023.5524.0024.0051,700
Dec. 26, 201923.5023.9423.4123.8323.8343,300
Dec. 24, 201922.7423.4222.5923.3923.3918,900
Dec. 23, 201922.3623.6322.2122.6922.6970,200
Dec. 20, 201921.5022.4121.2421.9121.91389,600
Dec. 19, 201921.6722.0820.5321.4621.4679,700
Dec. 18, 201921.5321.9921.0121.8321.8366,500
Dec. 17, 201922.5222.6021.5221.6521.6543,700
Dec. 16, 201921.7122.8121.1222.5522.5575,600
Dec. 13, 201921.7022.0020.7721.8221.82118,400
Dec. 12, 201921.8622.0121.5021.8221.8254,300
Dec. 11, 201921.4122.0020.9721.8621.8632,400
Dec. 10, 201920.1221.4419.7921.3921.39103,000
Dec. 09, 201920.2621.3020.1020.3420.3425,900
Dec. 06, 201920.1920.7419.5020.3720.3799,400
Dec. 05, 201919.4220.2719.3320.0420.0422,000
Dec. 04, 201919.1719.5219.0519.4019.4054,400
Dec. 03, 201919.1219.6418.6519.0619.0650,500
Dec. 02, 201919.5819.7718.7219.3519.3540,800
Nov. 29, 201919.5120.2019.3019.5619.5634,900
Nov. 27, 201918.8719.7518.6619.5719.5734,100
Nov. 26, 201918.9819.4318.4818.8018.8059,300
Nov. 25, 201918.8519.3818.5919.0319.0351,200
Nov. 22, 201919.4019.4518.5118.6518.6529,700
Nov. 21, 201919.1819.8318.6019.3319.3337,900
Nov. 20, 201918.3420.9118.3419.4319.43111,500
Nov. 19, 201918.2219.2518.2018.5518.5531,400
Nov. 18, 201918.3718.7517.8018.1518.1566,200
Nov. 15, 201918.5519.4818.1118.5618.5625,900
Nov. 14, 201919.0719.0818.2018.3718.3730,700
Nov. 13, 201918.3719.5218.3619.1819.1873,900
Nov. 12, 201919.1619.9218.4118.9118.9121,600
Nov. 11, 201919.1120.1418.6119.2619.2627,100
Nov. 08, 201919.0119.8918.8919.2319.2337,900
Nov. 07, 201919.0819.9018.6319.1419.1436,700
Nov. 06, 201918.7719.4318.4019.0019.0036,200
Nov. 05, 201918.7519.4418.5718.7818.7830,500
Nov. 04, 201918.7419.2818.5018.6918.6930,300
Nov. 01, 201917.7218.7417.7218.5918.5948,300
Oct. 31, 201917.9818.1017.4817.6117.6125,600
Oct. 30, 201917.3218.0117.0118.0118.0113,200
Oct. 29, 201917.3117.7616.6017.3617.3628,600
Oct. 28, 201917.2117.9416.9417.3617.3633,400
Oct. 25, 201917.1017.3516.7317.1417.1412,000
Oct. 24, 201917.0017.2716.8617.2417.2413,000
Oct. 23, 201916.3717.0715.9516.9416.9445,500
Oct. 22, 201916.1216.9016.0016.3716.3740,800
Oct. 21, 201916.5217.3215.7516.0916.0949,600
Oct. 18, 201916.6016.8915.8516.4216.4244,000
Oct. 17, 201916.8117.3416.5616.7116.7122,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...