CRNX - Crinetics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 202013.8314.6613.6314.6414.6425,384
Apr. 03, 202013.9114.7312.7613.1913.19403,700
Apr. 02, 202013.4515.0613.4514.0014.0057,400
Apr. 01, 202014.3114.6613.4713.4813.4887,000
Mar. 31, 202015.0415.0413.7714.7014.7082,500
Mar. 30, 202014.8515.1113.7215.1015.1046,400
Mar. 27, 202014.9915.5513.5514.5014.50187,000
Mar. 26, 202013.5016.5013.5015.6615.6676,400
Mar. 25, 202014.5214.5213.0613.5313.5354,500
Mar. 24, 202013.9415.3813.1014.6614.6659,200
Mar. 23, 202013.5714.6513.3613.5113.5143,000
Mar. 20, 202013.9215.1812.6913.2013.2072,100
Mar. 19, 202011.5713.9711.5713.8413.8455,300
Mar. 18, 202012.4813.3310.6911.5711.57113,700
Mar. 17, 202011.8514.9910.6313.2813.28328,800
Mar. 16, 202011.8613.5411.3211.5211.5255,400
Mar. 13, 202013.7413.7412.0413.0913.0999,200
Mar. 12, 202014.5514.5512.7813.1913.1979,400
Mar. 11, 202017.0417.7515.1115.5015.5052,500
Mar. 10, 202019.7119.7516.3317.0517.0551,600
Mar. 09, 202018.8119.9118.2018.9618.9638,200
Mar. 06, 202018.9920.0418.9919.5919.5937,200
Mar. 05, 202019.9920.6219.2619.6619.6646,700
Mar. 04, 202020.0921.2120.0920.5120.5130,900
Mar. 03, 202020.6221.3419.1219.5619.5632,300
Mar. 02, 202020.5521.8219.8520.6320.6336,600
Feb. 28, 202020.3521.2319.6920.5820.5840,100
Feb. 27, 202021.3922.8020.1721.0821.0828,000
Feb. 26, 202021.7922.4421.5221.7821.7814,600
Feb. 25, 202022.7322.7521.3421.6421.6431,200
Feb. 24, 202022.7423.6922.0022.6122.6133,600
Feb. 21, 202024.2124.2123.5623.5823.5862,800
Feb. 20, 202022.6024.4622.5024.1824.1870,300
Feb. 19, 202022.3523.1722.3522.6022.6037,000
Feb. 18, 202022.0222.6622.0222.3122.3151,600
Feb. 14, 202022.5822.7021.9922.4022.4057,300
Feb. 13, 202022.3123.4122.1922.5922.5947,200
Feb. 12, 202022.3322.8121.9522.4122.4146,400
Feb. 11, 202021.5523.0321.4522.2622.2665,400
Feb. 10, 202021.5321.6721.0121.4421.4443,000
Feb. 07, 202021.9122.6421.3121.6521.6556,800
Feb. 06, 202022.9423.3021.8322.2122.2199,400
Feb. 05, 202022.5023.2522.1522.8422.8461,200
Feb. 04, 202022.2523.6022.0022.2622.2686,800
Feb. 03, 202021.3822.5521.3821.8621.8641,300
Jan. 31, 202021.9722.4821.1621.4821.4843,800
Jan. 30, 202022.0322.4521.8222.1222.1237,300
Jan. 29, 202022.4923.3522.1022.1422.1460,000
Jan. 28, 202022.7023.0622.0222.4022.4032,200
Jan. 27, 202022.2223.1022.2222.4722.4741,300
Jan. 24, 202023.7523.7522.2222.5722.5733,300
Jan. 23, 202022.4822.9122.1622.8122.8145,100
Jan. 22, 202023.6323.6322.3622.6822.6840,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...