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
Dec. 06, 2019	20.19	20.70	19.52	20.37	20.37	99,383
Dec. 05, 2019	19.42	20.27	19.33	20.04	20.04	22,000
Dec. 04, 2019	19.17	19.52	19.05	19.40	19.40	54,400
Dec. 03, 2019	19.12	19.64	18.65	19.06	19.06	50,500
Dec. 02, 2019	19.58	19.77	18.72	19.35	19.35	40,800
Nov. 29, 2019	19.51	20.20	19.30	19.56	19.56	34,900
Nov. 27, 2019	18.87	19.75	18.66	19.57	19.57	34,100
Nov. 26, 2019	18.98	19.43	18.48	18.80	18.80	59,300
Nov. 25, 2019	18.85	19.38	18.59	19.03	19.03	51,200
Nov. 22, 2019	19.40	19.45	18.51	18.65	18.65	29,700
Nov. 21, 2019	19.18	19.83	18.60	19.33	19.33	37,900
Nov. 20, 2019	18.34	20.91	18.34	19.43	19.43	111,500
Nov. 19, 2019	18.22	19.25	18.20	18.55	18.55	31,400
Nov. 18, 2019	18.37	18.75	17.80	18.15	18.15	66,200
Nov. 15, 2019	18.55	19.48	18.11	18.56	18.56	25,900
Nov. 14, 2019	19.07	19.08	18.20	18.37	18.37	30,700
Nov. 13, 2019	18.37	19.52	18.36	19.18	19.18	73,900
Nov. 12, 2019	19.16	19.92	18.41	18.91	18.91	21,600
Nov. 11, 2019	19.11	20.14	18.61	19.26	19.26	27,100
Nov. 08, 2019	19.01	19.89	18.89	19.23	19.23	37,900
Nov. 07, 2019	19.08	19.90	18.63	19.14	19.14	36,700
Nov. 06, 2019	18.77	19.43	18.40	19.00	19.00	36,200
Nov. 05, 2019	18.75	19.44	18.57	18.78	18.78	30,500
Nov. 04, 2019	18.74	19.28	18.50	18.69	18.69	30,300
Nov. 01, 2019	17.72	18.74	17.72	18.59	18.59	48,300
Oct. 31, 2019	17.98	18.10	17.48	17.61	17.61	25,600
Oct. 30, 2019	17.32	18.01	17.01	18.01	18.01	13,200
Oct. 29, 2019	17.31	17.76	16.60	17.36	17.36	28,600
Oct. 28, 2019	17.21	17.94	16.94	17.36	17.36	33,400
Oct. 25, 2019	17.10	17.35	16.73	17.14	17.14	12,000
Oct. 24, 2019	17.00	17.27	16.86	17.24	17.24	13,000
Oct. 23, 2019	16.37	17.07	15.95	16.94	16.94	45,500
Oct. 22, 2019	16.12	16.90	16.00	16.37	16.37	40,800
Oct. 21, 2019	16.52	17.32	15.75	16.09	16.09	49,600
Oct. 18, 2019	16.60	16.89	15.85	16.42	16.42	44,000
Oct. 17, 2019	16.81	17.34	16.56	16.71	16.71	22,000
Oct. 16, 2019	16.75	17.25	16.51	16.76	16.76	38,400
Oct. 15, 2019	16.62	18.12	16.37	16.76	16.76	38,100
Oct. 14, 2019	16.45	17.06	16.14	16.62	16.62	23,100
Oct. 11, 2019	16.67	17.22	16.47	16.48	16.48	27,300
Oct. 10, 2019	16.00	16.57	15.83	16.53	16.53	40,100
Oct. 09, 2019	16.09	16.43	15.75	15.90	15.90	23,300
Oct. 08, 2019	16.00	16.51	15.56	16.08	16.08	36,000
Oct. 07, 2019	16.55	16.92	15.80	16.16	16.16	76,200
Oct. 04, 2019	15.61	16.76	15.61	16.59	16.59	39,500
Oct. 03, 2019	16.00	16.20	15.26	15.70	15.70	76,700
Oct. 02, 2019	15.25	16.36	15.05	16.00	16.00	66,700
Oct. 01, 2019	15.38	15.60	14.91	15.24	15.24	121,800
Sep. 30, 2019	15.24	15.50	14.73	15.04	15.04	54,400
Sep. 27, 2019	14.89	15.25	14.33	15.13	15.13	84,400
Sep. 26, 2019	16.00	16.17	14.82	14.91	14.91	37,000
Sep. 25, 2019	15.02	16.54	15.02	15.98	15.98	47,600
Sep. 24, 2019	15.94	15.94	14.74	15.03	15.03	62,600
Sep. 23, 2019	16.20	16.20	15.57	15.92	15.92	37,400
Sep. 20, 2019	16.73	17.37	16.12	16.27	16.27	120,000
Sep. 19, 2019	17.24	17.32	16.69	16.72	16.72	98,700
Sep. 18, 2019	17.64	18.56	16.82	17.17	17.17	70,900
Sep. 17, 2019	17.83	18.97	17.60	17.68	17.68	43,800
Sep. 16, 2019	16.95	18.24	16.95	17.94	17.94	64,100
Sep. 13, 2019	17.43	17.46	16.92	17.05	17.05	134,900
Sep. 12, 2019	17.67	17.99	17.16	17.33	17.33	108,100
Sep. 11, 2019	17.02	18.42	16.58	17.60	17.60	134,600
Sep. 10, 2019	17.00	17.77	16.77	16.93	16.93	112,200
Sep. 09, 2019	16.58	17.30	16.58	17.08	17.08	97,100
Sep. 06, 2019	16.12	17.12	15.97	16.54	16.54	87,700
Sep. 05, 2019	15.96	17.18	15.57	16.00	16.00	114,700
Sep. 04, 2019	16.10	16.50	15.63	15.96	15.96	37,700
Sep. 03, 2019	15.57	17.18	15.50	15.89	15.89	221,300
Aug. 30, 2019	16.18	16.18	15.50	15.86	15.86	35,100
Aug. 29, 2019	16.47	16.47	15.86	16.13	16.13	144,200
Aug. 28, 2019	16.04	17.22	16.04	16.27	16.27	59,600
Aug. 27, 2019	17.05	18.25	15.85	16.11	16.11	46,500
Aug. 26, 2019	17.06	17.53	16.53	17.07	17.07	33,200
Aug. 23, 2019	17.61	18.09	16.80	16.90	16.90	24,200
Aug. 22, 2019	18.49	18.49	17.72	17.74	17.74	28,800
Aug. 21, 2019	19.06	19.22	18.40	18.40	18.40	35,900
Aug. 20, 2019	18.89	19.09	18.48	18.87	18.87	27,300
Aug. 19, 2019	19.02	19.12	18.25	19.00	19.00	36,600
Aug. 16, 2019	18.13	18.84	17.89	18.73	18.73	46,900
Aug. 15, 2019	17.92	19.20	17.81	18.06	18.06	37,700
Aug. 14, 2019	18.59	18.60	17.59	18.00	18.00	102,400
Aug. 13, 2019	18.70	19.89	18.70	19.40	19.40	41,400
Aug. 12, 2019	18.73	19.18	18.26	18.85	18.85	84,800
Aug. 09, 2019	19.04	19.49	18.75	19.00	19.00	24,000
Aug. 08, 2019	18.27	19.44	17.78	19.13	19.13	52,800
Aug. 07, 2019	18.34	18.73	17.51	18.13	18.13	60,600
Aug. 06, 2019	17.56	18.65	17.32	18.52	18.52	101,700
Aug. 05, 2019	18.38	18.50	17.45	17.46	17.46	36,800
Aug. 02, 2019	20.15	20.15	18.38	18.61	18.61	58,700
Aug. 01, 2019	20.28	20.37	19.68	20.08	20.08	38,700
Jul. 31, 2019	20.87	21.22	20.04	20.28	20.28	43,700
Jul. 30, 2019	20.65	21.16	20.57	20.86	20.86	34,500
Jul. 29, 2019	21.66	22.08	20.35	20.77	20.77	116,600
Jul. 26, 2019	22.40	22.99	21.72	22.03	22.03	59,800
Jul. 25, 2019	24.27	24.27	22.31	22.33	22.33	155,500
Jul. 24, 2019	23.02	24.67	22.89	24.31	24.31	190,600
Jul. 23, 2019	23.60	23.99	22.80	23.11	23.11	85,200
Jul. 22, 2019	23.65	24.41	23.43	23.71	23.71	40,900
Jul. 19, 2019	23.82	24.25	23.50	23.76	23.76	33,400
Jul. 18, 2019	24.82	25.15	23.61	24.00	24.00	40,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...