Canada markets close in 4 hours 19 minutes

Crinetics Pharmaceuticals, Inc. (CRNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.70+1.27 (+2.86%)
As of 11:36AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202444.5246.6844.0145.7045.70316,012
Mar 27, 202443.6044.6442.9844.4344.43836,900
Mar 26, 202443.1344.2842.6843.3743.37618,800
Mar 25, 202443.6244.5242.3343.1243.12651,600
Mar 22, 202445.0045.0043.7244.2944.29599,500
Mar 21, 202445.8646.0544.6544.9744.97860,800
Mar 20, 202444.2346.7642.7045.4945.491,665,400
Mar 19, 202441.0745.9840.5145.1845.183,090,100
Mar 18, 202438.4139.0637.5237.9337.93773,500
Mar 15, 202437.9639.3837.9638.9338.931,733,000
Mar 14, 202440.1040.3537.4438.2138.21791,500
Mar 13, 202441.0841.9239.9640.5040.50643,200
Mar 12, 202441.1541.7640.4540.7540.75526,000
Mar 11, 202441.9842.5041.3441.5741.57517,000
Mar 08, 202444.3244.3341.5842.2942.29396,200
Mar 07, 202443.5243.6242.3242.5042.50524,900
Mar 06, 202445.0045.8843.0543.5243.52429,700
Mar 05, 202443.4544.0642.4042.9342.93663,600
Mar 04, 202447.5847.5842.9343.5143.51667,900
Mar 01, 202441.4747.0141.2246.0346.031,120,000
Feb 29, 202445.0945.9440.5840.9440.941,351,000
Feb 28, 202446.6547.4842.3842.7642.761,856,800
Feb 27, 202438.7940.7938.5040.4740.47732,200
Feb 26, 202436.7938.7036.5838.6738.67418,400
Feb 23, 202436.6737.6036.4836.8536.85349,100
Feb 22, 202436.2937.4236.0936.7236.72473,700
Feb 21, 202437.3137.7236.1136.4036.40385,200
Feb 20, 202437.6738.3136.8137.4237.42457,800
Feb 16, 202436.7337.9036.5837.8237.82489,000
Feb 15, 202436.1137.2635.8636.9236.92575,900
Feb 14, 202435.9736.7635.7936.3136.31577,900
Feb 13, 202438.1538.1535.8135.9935.991,310,300
Feb 12, 202439.6440.5039.1239.3039.30650,700
Feb 09, 202438.8239.4938.3339.4639.46514,700
Feb 08, 202437.7239.1937.3338.4638.46821,300
Feb 07, 202437.6938.0937.1137.7837.78550,900
Feb 06, 202437.7238.9737.2537.8237.821,278,200
Feb 05, 202436.7037.6936.0637.6737.67400,600
Feb 02, 202436.7637.2635.7037.0837.08513,800
Feb 01, 202436.7137.8736.2437.2137.21717,700
Jan 31, 202437.0037.5736.1936.4836.48451,200
Jan 30, 202437.4037.4936.1137.0437.04529,100
Jan 29, 202437.1137.7636.6237.7037.70739,300
Jan 26, 202437.7038.0336.5237.1837.18768,400
Jan 25, 202437.3438.1936.8337.2537.25626,500
Jan 24, 202437.6938.0036.2836.9136.91810,600
Jan 23, 202437.1937.9535.8637.6137.61899,200
Jan 22, 202435.7936.8035.5636.6536.65731,500
Jan 19, 202436.3636.3635.2435.5035.50460,100
Jan 18, 202436.9636.9935.4436.2036.20357,800
Jan 17, 202436.9237.0736.4036.7936.79324,600
Jan 16, 202437.6537.6536.7437.3037.30565,400
Jan 12, 202437.6038.4536.8037.1937.19342,700
Jan 11, 202437.0637.7636.6037.2737.27925,000
Jan 10, 202437.6538.9837.2237.6037.60724,300
Jan 09, 202435.9637.9535.3837.9237.921,189,700
Jan 08, 202434.5236.0133.8035.9535.95928,600
Jan 05, 202434.1434.8933.6734.7634.76412,000
Jan 04, 202435.2235.8134.6934.7734.77588,100
Jan 03, 202435.3235.4934.5634.9634.96596,500
Jan 02, 202435.0836.2134.1935.3935.39579,300
Dec 29, 202335.7035.9135.2135.5835.58653,000
Dec 28, 202336.2436.7635.1135.7535.75539,800
Dec 27, 202336.3336.5035.5836.3836.38530,700
Dec 26, 202335.9536.5335.7636.1136.11668,600
Dec 22, 202335.2936.8534.9435.9135.91986,600
Dec 21, 202334.2835.2933.8034.7534.75826,800
Dec 20, 202335.7137.1934.4434.4934.491,132,200
Dec 19, 202336.0737.8836.0037.0737.073,453,500
Dec 18, 202334.5434.7832.9233.2533.251,072,700
Dec 15, 202334.5735.4933.8034.4634.462,399,700
Dec 14, 202335.0035.1733.8834.8934.891,321,200
Dec 13, 202334.2934.8232.6434.4334.431,221,900
Dec 12, 202333.1734.6732.6734.3534.351,215,900
Dec 11, 202333.4233.7532.5633.0033.00797,300
Dec 08, 202332.9533.5632.7533.2733.27529,100
Dec 07, 202333.2333.6532.8233.4833.48517,500
Dec 06, 202333.7534.0933.1033.2333.231,131,100
Dec 05, 202332.9033.7532.6133.5033.501,029,000
Dec 04, 202332.4133.8532.2233.4033.40765,100
Dec 01, 202331.8833.2031.6232.7432.74857,900
Nov 30, 202332.0432.9431.3531.7931.79965,900
Nov 29, 202331.5532.5531.4532.0332.03508,800
Nov 28, 202331.9931.9930.8731.3531.35384,800
Nov 27, 202331.8132.1031.1531.8131.81668,900
Nov 24, 202330.5032.8730.5031.9931.99731,700
Nov 22, 202330.0930.8929.7230.7430.74593,200
Nov 21, 202330.1530.6629.9029.9429.94471,100
Nov 20, 202330.0631.2329.2330.2230.22607,600
Nov 17, 202328.6230.2328.5029.9929.99844,600
Nov 16, 202328.8428.8927.5528.3428.34571,700
Nov 15, 202328.4730.1528.4728.8828.88699,700
Nov 14, 202329.5530.1128.4628.6528.651,012,300
Nov 13, 202326.8428.3025.9128.2828.28505,400
Nov 10, 202326.6927.1125.7526.9326.93595,400
Nov 09, 202328.7829.0026.4526.6926.69716,000
Nov 08, 202329.0929.5726.9828.4528.451,478,600
Nov 07, 202330.2230.2328.0029.5229.521,083,400
Nov 06, 202330.6731.3030.4430.4930.491,232,200
Nov 03, 202329.8831.4129.5830.7030.701,659,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...