Quantcast

Crinetics Pharmaceuticals, Inc. Common Stock Historical Stock Prices

CRNX 
$25.28
*  
0.13
0.51%
Get CRNX Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading CRNX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.39 25.43 24.09 25.28 77,415
03/19/2019 25.39 25.43 24.09 25.28 77,415
03/18/2019 25 25.48 24.25 25.41 259,122
03/15/2019 23.75 25.5 23.575 25 305,218
03/14/2019 24.94 25.55 23.78 25.42 115,109
03/13/2019 23.6 24.6 23.03 24.53 81,031
03/12/2019 22.31 24.6783 21.76 23.51 217,491
03/11/2019 25.3 25.67 24.85 25.67 82,249
03/08/2019 24.8 25.61 24.8 25.19 43,898
03/07/2019 24.66 25.33 23.84 25.02 68,173
03/06/2019 24.3 25.13 24 24.7 79,635
03/05/2019 24.31 25.01 23.39 24.34 64,206
03/04/2019 24.11 24.14 23.37 23.96 43,668
03/01/2019 23.98 25 23.66 23.86 53,109
02/28/2019 23.34 24.65 23.34 23.9 37,710
02/27/2019 23.92 25.8 22.91 23.3 88,730
02/26/2019 23.18 24.49 22.95 24.03 58,776
02/25/2019 22.96 24.49 22.42 23.35 77,515
02/22/2019 22.96 23.14 21.71 22.96 100,821
02/21/2019 23.58 24 22.425 22.84 72,496
02/20/2019 24.4 25 24.1 24.43 36,282
02/19/2019 25 25.25 23.82 24.41 30,259
02/15/2019 24.38 25.495 21.68 24.58 49,288
02/14/2019 24.5 25.46 24 24.48 32,265
02/13/2019 24.72 25.71 24.5 24.55 60,191
02/12/2019 24.3 25.42 24.3 24.86 17,919
02/11/2019 24.48 25.35 24 24.04 24,860
02/08/2019 24.73 25.95 23.14 24.24 43,282
02/07/2019 25.71 25.8 24.94 25.08 26,022
02/06/2019 25.67 26 25 25.86 45,013
02/05/2019 26.6 26.6 24.055 25.65 48,941
02/04/2019 26 27.44 25.96 26.63 13,194
02/01/2019 26.49 27.8292 24.75 25.82 24,390
01/31/2019 25.02 26.5 25.02 26.28 58,899
01/30/2019 25.38 25.72 23.84 24.74 56,787
01/29/2019 24.07 25.48 23.36 25.21 19,007
01/28/2019 24.31 24.72 23.08 24.06 33,257
01/25/2019 25.425 25.5 24.078 24.28 34,752
01/24/2019 23.44 25.05 23.44 24.94 49,572
01/23/2019 21.16 24.33 21.16 23.25 38,681
01/22/2019 22.91 23.5 21.05 21.07 59,095
01/18/2019 23.81 24.6814 22.67 23 25,610
01/17/2019 23.24 25.1 23.24 23.83 29,481
01/16/2019 23.53 25.14 23.0611 23.55 41,779
01/15/2019 24.5 27.2945 23.35 23.69 145,005
01/14/2019 23.53 25.25 22.53 24.47 39,273
01/11/2019 24.3 24.8883 23.015 23.37 81,356
01/10/2019 25.85 26.07 23.68 24.38 56,147
01/09/2019 26.39 26.895 25.235 26.25 68,072
01/08/2019 27.13 27.1513 25.28 26.33 79,385
01/07/2019 29.28 29.4948 26.43 27.12 57,983
01/04/2019 28.95 29.87 28.2 29.23 62,103
01/03/2019 29.41 30.607 28.52 28.97 46,414
01/02/2019 29.8 30.31 27.69 29.31 50,592
12/31/2018 30.42 31.99 28.9 29.99 37,430
12/28/2018 31.85 31.99 30.12 30.51 74,784
12/27/2018 28.59 30.9045 28.59 30.03 35,114
12/26/2018 26.54 31.94 26.135 29.06 91,582
12/24/2018 24.75 27.75 23.64 25.83 35,348
12/21/2018 25.82 27.8 20.13 24.91 418,300
12/20/2018 29.21 29.98 25.4 25.82 128,839
12/19/2018 32.82 34 29.84 29.88 83,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio