Mail

CRNX - Crinetics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 10, 2020	15.55	16.15	15.10	15.29	15.29	177,600
Jul. 09, 2020	16.40	16.45	15.49	15.58	15.58	479,900
Jul. 08, 2020	17.37	17.43	16.24	16.40	16.40	133,300
Jul. 07, 2020	17.17	18.01	16.61	17.22	17.22	82,300
Jul. 06, 2020	17.12	17.49	16.36	17.28	17.28	125,400
Jul. 02, 2020	17.91	17.91	16.57	16.94	16.94	94,400
Jul. 01, 2020	17.62	18.12	17.29	17.66	17.66	97,400
Jun. 30, 2020	17.88	18.19	17.33	17.52	17.52	189,800
Jun. 29, 2020	17.19	18.65	16.98	17.88	17.88	192,500
Jun. 26, 2020	18.98	19.02	16.65	17.40	17.40	2,701,200
Jun. 25, 2020	18.11	20.10	18.03	19.18	19.18	488,600
Jun. 24, 2020	19.00	20.15	18.10	18.21	18.21	261,400
Jun. 23, 2020	19.76	20.15	19.09	19.21	19.21	161,700
Jun. 22, 2020	22.80	22.80	18.75	19.26	19.26	270,200
Jun. 19, 2020	20.00	23.70	19.65	23.23	23.23	818,300
Jun. 18, 2020	18.38	20.27	18.28	19.97	19.97	185,800
Jun. 17, 2020	16.92	18.96	16.82	18.58	18.58	307,700
Jun. 16, 2020	17.50	17.65	16.13	16.87	16.87	175,800
Jun. 15, 2020	15.72	17.29	15.72	17.06	17.06	380,500
Jun. 12, 2020	15.75	16.41	15.34	15.91	15.91	177,500
Jun. 11, 2020	16.14	16.76	15.05	15.27	15.27	168,600
Jun. 10, 2020	16.39	17.95	16.25	16.76	16.76	220,000
Jun. 09, 2020	15.91	16.62	15.84	16.28	16.28	211,700
Jun. 08, 2020	16.15	16.49	15.75	15.98	15.98	168,300
Jun. 05, 2020	15.85	16.17	15.42	15.99	15.99	137,400
Jun. 04, 2020	15.82	16.55	15.47	15.47	15.47	281,000
Jun. 03, 2020	16.01	16.79	15.75	15.92	15.92	244,200
Jun. 02, 2020	15.78	16.24	15.01	15.80	15.80	212,400
Jun. 01, 2020	16.34	16.34	15.05	15.79	15.79	199,900
May 29, 2020	16.57	17.00	16.05	16.34	16.34	152,800
May 28, 2020	17.52	17.81	16.16	16.37	16.37	95,800
May 27, 2020	17.56	17.82	16.61	17.44	17.44	83,000
May 26, 2020	18.74	18.97	17.29	17.62	17.62	168,100
May 22, 2020	18.71	18.97	17.41	18.36	18.36	204,600
May 21, 2020	18.81	18.95	18.24	18.73	18.73	258,400
May 20, 2020	18.68	19.05	18.27	18.88	18.88	113,700
May 19, 2020	19.94	20.02	18.22	18.49	18.49	112,200
May 18, 2020	20.70	20.70	19.24	20.12	20.12	116,000
May 15, 2020	19.17	20.04	18.67	19.70	19.70	160,400
May 14, 2020	19.15	19.85	17.99	19.02	19.02	157,100
May 13, 2020	18.62	20.10	18.40	19.49	19.49	186,300
May 12, 2020	19.83	20.20	18.58	18.74	18.74	122,900
May 11, 2020	18.47	19.60	18.14	19.40	19.40	107,700
May 08, 2020	17.18	18.34	16.68	17.82	17.82	57,100
May 07, 2020	19.40	19.72	16.60	16.97	16.97	90,700
May 06, 2020	18.43	20.00	18.01	19.16	19.16	129,400
May 05, 2020	17.25	18.81	17.10	18.49	18.49	97,100
May 04, 2020	16.31	17.31	16.31	17.02	17.02	49,100
May 01, 2020	16.30	16.58	15.43	16.32	16.32	105,800
Apr. 30, 2020	17.32	17.47	16.56	16.68	16.68	129,500
Apr. 29, 2020	17.83	18.09	17.07	17.10	17.10	146,200
Apr. 28, 2020	18.19	18.70	17.13	17.29	17.29	117,200
Apr. 27, 2020	18.01	18.25	17.30	17.78	17.78	122,500
Apr. 24, 2020	17.50	18.40	17.27	17.73	17.73	144,600
Apr. 23, 2020	19.10	19.25	17.24	17.60	17.60	254,100
Apr. 22, 2020	17.16	19.25	17.01	18.52	18.52	220,700
Apr. 21, 2020	15.69	17.22	15.69	16.85	16.85	142,700
Apr. 20, 2020	15.51	16.36	15.51	15.97	15.97	160,100
Apr. 17, 2020	15.75	16.44	14.97	15.35	15.35	234,800
Apr. 16, 2020	15.45	15.89	14.69	15.48	15.48	305,100
Apr. 15, 2020	15.46	16.27	14.35	15.48	15.48	1,582,200
Apr. 14, 2020	14.37	15.46	14.14	14.82	14.82	68,900
Apr. 13, 2020	13.68	14.56	13.61	14.07	14.07	91,600
Apr. 09, 2020	13.49	14.62	12.72	13.80	13.80	229,800
Apr. 08, 2020	13.23	13.73	12.50	13.10	13.10	74,100
Apr. 07, 2020	15.00	15.00	12.59	13.04	13.04	166,700
Apr. 06, 2020	13.83	14.66	13.63	14.64	14.64	36,100
Apr. 03, 2020	13.91	14.73	12.76	13.19	13.19	403,700
Apr. 02, 2020	13.45	15.06	13.45	14.00	14.00	57,400
Apr. 01, 2020	14.31	14.66	13.47	13.48	13.48	87,000
Mar. 31, 2020	15.04	15.04	13.77	14.70	14.70	82,500
Mar. 30, 2020	14.85	15.11	13.72	15.10	15.10	46,400
Mar. 27, 2020	14.99	15.55	13.55	14.50	14.50	187,000
Mar. 26, 2020	13.50	16.50	13.50	15.66	15.66	76,400
Mar. 25, 2020	14.52	14.52	13.06	13.53	13.53	54,500
Mar. 24, 2020	13.94	15.38	13.10	14.66	14.66	59,200
Mar. 23, 2020	13.57	14.65	13.36	13.51	13.51	43,000
Mar. 20, 2020	13.92	15.18	12.69	13.20	13.20	72,100
Mar. 19, 2020	11.57	13.97	11.57	13.84	13.84	55,300
Mar. 18, 2020	12.48	13.33	10.69	11.57	11.57	113,700
Mar. 17, 2020	11.85	14.99	10.63	13.28	13.28	328,800
Mar. 16, 2020	11.86	13.54	11.32	11.52	11.52	55,400
Mar. 13, 2020	13.74	13.74	12.04	13.09	13.09	99,200
Mar. 12, 2020	14.55	14.55	12.78	13.19	13.19	79,400
Mar. 11, 2020	17.04	17.75	15.11	15.50	15.50	52,500
Mar. 10, 2020	19.71	19.75	16.33	17.05	17.05	51,600
Mar. 09, 2020	18.81	19.91	18.20	18.96	18.96	38,200
Mar. 06, 2020	18.99	20.04	18.99	19.59	19.59	37,200
Mar. 05, 2020	19.99	20.62	19.26	19.66	19.66	46,700
Mar. 04, 2020	20.09	21.21	20.09	20.51	20.51	30,900
Mar. 03, 2020	20.62	21.34	19.12	19.56	19.56	32,300
Mar. 02, 2020	20.55	21.82	19.85	20.63	20.63	36,600
Feb. 28, 2020	20.35	21.23	19.69	20.58	20.58	40,100
Feb. 27, 2020	21.39	22.80	20.17	21.08	21.08	28,000
Feb. 26, 2020	21.79	22.44	21.52	21.78	21.78	14,600
Feb. 25, 2020	22.73	22.75	21.34	21.64	21.64	31,200
Feb. 24, 2020	22.74	23.69	22.00	22.61	22.61	33,600
Feb. 21, 2020	24.21	24.21	23.56	23.58	23.58	62,800
Feb. 20, 2020	22.60	24.46	22.50	24.18	24.18	70,300
Feb. 19, 2020	22.35	23.17	22.35	22.60	22.60	37,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...