NasdaqGS - Delayed Quote • USD
Crinetics Pharmaceuticals, Inc. (CRNX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.49 | 42.87 | 41.66 | 42.12 | 42.12 | 563,200 |
Apr 25, 2024 | 42.44 | 42.83 | 41.05 | 42.29 | 42.29 | 591,300 |
Apr 24, 2024 | 45.02 | 45.26 | 43.28 | 43.32 | 43.32 | 485,700 |
Apr 23, 2024 | 43.57 | 44.78 | 42.05 | 44.22 | 44.22 | 612,400 |
Apr 22, 2024 | 43.53 | 43.82 | 42.71 | 43.44 | 43.44 | 465,300 |
Apr 19, 2024 | 42.36 | 44.25 | 42.20 | 42.97 | 42.97 | 624,900 |
Apr 18, 2024 | 44.05 | 44.54 | 42.87 | 43.01 | 43.01 | 538,900 |
Apr 17, 2024 | 43.73 | 44.31 | 43.26 | 44.01 | 44.01 | 507,300 |
Apr 16, 2024 | 42.88 | 44.28 | 42.63 | 43.49 | 43.49 | 472,400 |
Apr 15, 2024 | 44.49 | 44.88 | 43.44 | 43.68 | 43.68 | 540,700 |
Apr 12, 2024 | 47.75 | 48.73 | 43.71 | 44.59 | 44.59 | 1,113,200 |
Apr 11, 2024 | 46.54 | 48.53 | 46.20 | 48.03 | 48.03 | 685,100 |
Apr 10, 2024 | 45.22 | 46.50 | 45.17 | 45.90 | 45.90 | 535,000 |
Apr 9, 2024 | 46.39 | 47.22 | 46.00 | 46.91 | 46.91 | 668,500 |
Apr 8, 2024 | 47.81 | 48.31 | 45.75 | 46.44 | 46.44 | 550,300 |
Apr 5, 2024 | 46.39 | 48.63 | 45.52 | 47.53 | 47.53 | 689,900 |
Apr 4, 2024 | 48.50 | 49.58 | 46.00 | 46.65 | 46.65 | 1,232,700 |
Apr 3, 2024 | 45.57 | 48.13 | 44.91 | 47.62 | 47.62 | 2,910,800 |
Apr 2, 2024 | 45.87 | 46.07 | 44.43 | 46.00 | 46.00 | 859,200 |
Apr 1, 2024 | 46.65 | 47.62 | 44.52 | 46.53 | 46.53 | 1,093,400 |
Mar 28, 2024 | 44.52 | 47.16 | 44.01 | 46.81 | 46.81 | 1,289,100 |
Mar 27, 2024 | 43.60 | 44.64 | 42.98 | 44.43 | 44.43 | 836,900 |
Mar 26, 2024 | 43.13 | 44.28 | 42.68 | 43.37 | 43.37 | 618,800 |
Mar 25, 2024 | 43.62 | 44.52 | 42.33 | 43.12 | 43.12 | 651,600 |
Mar 22, 2024 | 45.00 | 45.00 | 43.72 | 44.29 | 44.29 | 599,500 |
Mar 21, 2024 | 45.86 | 46.05 | 44.65 | 44.97 | 44.97 | 860,800 |
Mar 20, 2024 | 44.23 | 46.76 | 42.70 | 45.49 | 45.49 | 1,665,400 |
Mar 19, 2024 | 41.07 | 45.98 | 40.51 | 45.18 | 45.18 | 3,090,100 |
Mar 18, 2024 | 38.41 | 39.06 | 37.52 | 37.93 | 37.93 | 773,500 |
Mar 15, 2024 | 37.96 | 39.38 | 37.96 | 38.93 | 38.93 | 1,733,000 |
Mar 14, 2024 | 40.10 | 40.35 | 37.44 | 38.21 | 38.21 | 791,500 |
Mar 13, 2024 | 41.08 | 41.92 | 39.96 | 40.50 | 40.50 | 643,200 |
Mar 12, 2024 | 41.15 | 41.76 | 40.45 | 40.75 | 40.75 | 526,000 |
Mar 11, 2024 | 41.98 | 42.50 | 41.34 | 41.57 | 41.57 | 517,000 |
Mar 8, 2024 | 44.32 | 44.33 | 41.58 | 42.29 | 42.29 | 396,200 |
Mar 7, 2024 | 43.52 | 43.62 | 42.32 | 42.50 | 42.50 | 524,900 |
Mar 6, 2024 | 45.00 | 45.88 | 43.05 | 43.52 | 43.52 | 429,700 |
Mar 5, 2024 | 43.45 | 44.06 | 42.40 | 42.93 | 42.93 | 663,600 |
Mar 4, 2024 | 47.58 | 47.58 | 42.93 | 43.51 | 43.51 | 667,900 |
Mar 1, 2024 | 41.47 | 47.01 | 41.22 | 46.03 | 46.03 | 1,120,000 |
Feb 29, 2024 | 45.09 | 45.94 | 40.58 | 40.94 | 40.94 | 1,351,000 |
Feb 28, 2024 | 46.65 | 47.48 | 42.38 | 42.76 | 42.76 | 1,856,800 |
Feb 27, 2024 | 38.79 | 40.79 | 38.50 | 40.47 | 40.47 | 732,200 |
Feb 26, 2024 | 36.79 | 38.70 | 36.58 | 38.67 | 38.67 | 418,400 |
Feb 23, 2024 | 36.67 | 37.60 | 36.48 | 36.85 | 36.85 | 349,100 |
Feb 22, 2024 | 36.29 | 37.42 | 36.09 | 36.72 | 36.72 | 473,700 |
Feb 21, 2024 | 37.31 | 37.72 | 36.11 | 36.40 | 36.40 | 385,200 |
Feb 20, 2024 | 37.67 | 38.31 | 36.81 | 37.42 | 37.42 | 457,800 |
Feb 16, 2024 | 36.73 | 37.90 | 36.58 | 37.82 | 37.82 | 489,000 |
Feb 15, 2024 | 36.11 | 37.26 | 35.86 | 36.92 | 36.92 | 575,900 |
Feb 14, 2024 | 35.97 | 36.76 | 35.79 | 36.31 | 36.31 | 577,900 |
Feb 13, 2024 | 38.15 | 38.15 | 35.81 | 35.99 | 35.99 | 1,310,300 |
Feb 12, 2024 | 39.64 | 40.50 | 39.12 | 39.30 | 39.30 | 650,700 |
Feb 9, 2024 | 38.82 | 39.49 | 38.33 | 39.46 | 39.46 | 514,700 |
Feb 8, 2024 | 37.72 | 39.19 | 37.33 | 38.46 | 38.46 | 821,300 |
Feb 7, 2024 | 37.69 | 38.09 | 37.11 | 37.78 | 37.78 | 550,900 |
Feb 6, 2024 | 37.72 | 38.97 | 37.25 | 37.82 | 37.82 | 1,278,200 |
Feb 5, 2024 | 36.70 | 37.69 | 36.06 | 37.67 | 37.67 | 400,600 |
Feb 2, 2024 | 36.76 | 37.26 | 35.70 | 37.08 | 37.08 | 513,800 |
Feb 1, 2024 | 36.71 | 37.87 | 36.24 | 37.21 | 37.21 | 717,700 |
Jan 31, 2024 | 37.00 | 37.57 | 36.19 | 36.48 | 36.48 | 451,200 |
Jan 30, 2024 | 37.40 | 37.49 | 36.11 | 37.04 | 37.04 | 529,100 |
Jan 29, 2024 | 37.11 | 37.76 | 36.62 | 37.70 | 37.70 | 739,300 |
Jan 26, 2024 | 37.70 | 38.03 | 36.52 | 37.18 | 37.18 | 768,400 |
Jan 25, 2024 | 37.34 | 38.19 | 36.83 | 37.25 | 37.25 | 626,500 |
Jan 24, 2024 | 37.69 | 38.00 | 36.28 | 36.91 | 36.91 | 810,600 |
Jan 23, 2024 | 37.19 | 37.95 | 35.86 | 37.61 | 37.61 | 899,200 |
Jan 22, 2024 | 35.79 | 36.80 | 35.56 | 36.65 | 36.65 | 731,500 |
Jan 19, 2024 | 36.36 | 36.36 | 35.24 | 35.50 | 35.50 | 460,100 |
Jan 18, 2024 | 36.96 | 36.99 | 35.44 | 36.20 | 36.20 | 357,800 |
Jan 17, 2024 | 36.92 | 37.07 | 36.40 | 36.79 | 36.79 | 324,600 |
Jan 16, 2024 | 37.65 | 37.65 | 36.74 | 37.30 | 37.30 | 565,400 |
Jan 12, 2024 | 37.60 | 38.45 | 36.80 | 37.19 | 37.19 | 342,700 |
Jan 11, 2024 | 37.06 | 37.76 | 36.60 | 37.27 | 37.27 | 925,000 |
Jan 10, 2024 | 37.65 | 38.98 | 37.22 | 37.60 | 37.60 | 724,300 |
Jan 9, 2024 | 35.96 | 37.95 | 35.38 | 37.92 | 37.92 | 1,189,700 |
Jan 8, 2024 | 34.52 | 36.01 | 33.80 | 35.95 | 35.95 | 928,600 |
Jan 5, 2024 | 34.14 | 34.89 | 33.67 | 34.76 | 34.76 | 412,000 |
Jan 4, 2024 | 35.22 | 35.81 | 34.69 | 34.77 | 34.77 | 588,100 |
Jan 3, 2024 | 35.32 | 35.49 | 34.56 | 34.96 | 34.96 | 596,500 |
Jan 2, 2024 | 35.08 | 36.21 | 34.19 | 35.39 | 35.39 | 579,300 |
Dec 29, 2023 | 35.70 | 35.91 | 35.21 | 35.58 | 35.58 | 653,000 |
Dec 28, 2023 | 36.24 | 36.76 | 35.11 | 35.75 | 35.75 | 539,800 |
Dec 27, 2023 | 36.33 | 36.50 | 35.58 | 36.38 | 36.38 | 530,700 |
Dec 26, 2023 | 35.95 | 36.53 | 35.76 | 36.11 | 36.11 | 668,600 |
Dec 22, 2023 | 35.29 | 36.85 | 34.94 | 35.91 | 35.91 | 986,600 |
Dec 21, 2023 | 34.28 | 35.29 | 33.80 | 34.75 | 34.75 | 826,800 |
Dec 20, 2023 | 35.71 | 37.19 | 34.44 | 34.49 | 34.49 | 1,132,200 |
Dec 19, 2023 | 36.07 | 37.88 | 36.00 | 37.07 | 37.07 | 3,453,500 |
Dec 18, 2023 | 34.54 | 34.78 | 32.92 | 33.25 | 33.25 | 1,072,700 |
Dec 15, 2023 | 34.57 | 35.49 | 33.80 | 34.46 | 34.46 | 2,399,700 |
Dec 14, 2023 | 35.00 | 35.17 | 33.88 | 34.89 | 34.89 | 1,321,200 |
Dec 13, 2023 | 34.29 | 34.82 | 32.64 | 34.43 | 34.43 | 1,221,900 |
Dec 12, 2023 | 33.17 | 34.67 | 32.67 | 34.35 | 34.35 | 1,215,900 |
Dec 11, 2023 | 33.42 | 33.75 | 32.56 | 33.00 | 33.00 | 797,300 |
Dec 8, 2023 | 32.95 | 33.56 | 32.75 | 33.27 | 33.27 | 529,100 |
Dec 7, 2023 | 33.23 | 33.65 | 32.82 | 33.48 | 33.48 | 517,500 |
Dec 6, 2023 | 33.75 | 34.09 | 33.10 | 33.23 | 33.23 | 1,131,100 |
Dec 5, 2023 | 32.90 | 33.75 | 32.61 | 33.50 | 33.50 | 1,029,000 |
Dec 4, 2023 | 32.41 | 33.85 | 32.22 | 33.40 | 33.40 | 765,100 |
Dec 1, 2023 | 31.88 | 33.20 | 31.62 | 32.74 | 32.74 | 857,900 |
Nov 30, 2023 | 32.04 | 32.94 | 31.35 | 31.79 | 31.79 | 965,900 |
Nov 29, 2023 | 31.55 | 32.55 | 31.45 | 32.03 | 32.03 | 508,800 |
Nov 28, 2023 | 31.99 | 31.99 | 30.87 | 31.35 | 31.35 | 384,800 |
Nov 27, 2023 | 31.81 | 32.10 | 31.15 | 31.81 | 31.81 | 668,900 |
Nov 24, 2023 | 30.50 | 32.87 | 30.50 | 31.99 | 31.99 | 731,700 |
Nov 22, 2023 | 30.09 | 30.89 | 29.72 | 30.74 | 30.74 | 593,200 |
Nov 21, 2023 | 30.15 | 30.66 | 29.90 | 29.94 | 29.94 | 471,100 |
Nov 20, 2023 | 30.06 | 31.23 | 29.23 | 30.22 | 30.22 | 607,600 |
Nov 17, 2023 | 28.62 | 30.23 | 28.50 | 29.99 | 29.99 | 844,600 |
Nov 16, 2023 | 28.84 | 28.89 | 27.55 | 28.34 | 28.34 | 571,700 |
Nov 15, 2023 | 28.47 | 30.15 | 28.47 | 28.88 | 28.88 | 699,700 |
Nov 14, 2023 | 29.55 | 30.11 | 28.46 | 28.65 | 28.65 | 1,012,300 |
Nov 13, 2023 | 26.84 | 28.30 | 25.91 | 28.28 | 28.28 | 505,400 |
Nov 10, 2023 | 26.69 | 27.11 | 25.75 | 26.93 | 26.93 | 595,400 |
Nov 9, 2023 | 28.78 | 29.00 | 26.45 | 26.69 | 26.69 | 716,000 |
Nov 8, 2023 | 29.09 | 29.57 | 26.98 | 28.45 | 28.45 | 1,478,600 |
Nov 7, 2023 | 30.22 | 30.23 | 28.00 | 29.52 | 29.52 | 1,083,400 |
Nov 6, 2023 | 30.67 | 31.30 | 30.44 | 30.49 | 30.49 | 1,232,200 |
Nov 3, 2023 | 29.88 | 31.41 | 29.58 | 30.70 | 30.70 | 1,659,200 |
Nov 2, 2023 | 29.80 | 30.18 | 28.73 | 29.20 | 29.20 | 562,200 |
Nov 1, 2023 | 29.05 | 29.78 | 28.14 | 29.55 | 29.55 | 780,000 |
Oct 31, 2023 | 28.65 | 29.31 | 28.00 | 29.29 | 29.29 | 714,100 |
Oct 30, 2023 | 28.25 | 29.23 | 28.25 | 29.00 | 29.00 | 810,600 |
Oct 27, 2023 | 29.50 | 29.94 | 28.26 | 28.32 | 28.32 | 693,800 |
Oct 26, 2023 | 28.48 | 29.51 | 28.11 | 29.22 | 29.22 | 559,800 |
Oct 25, 2023 | 29.36 | 29.65 | 28.28 | 28.46 | 28.46 | 601,800 |
Oct 24, 2023 | 28.81 | 30.05 | 28.81 | 29.72 | 29.72 | 757,300 |
Oct 23, 2023 | 28.97 | 29.49 | 28.26 | 28.26 | 28.26 | 733,800 |
Oct 20, 2023 | 28.29 | 30.37 | 27.76 | 29.50 | 29.50 | 1,578,300 |
Oct 19, 2023 | 28.13 | 28.48 | 27.56 | 27.85 | 27.85 | 593,100 |
Oct 18, 2023 | 28.91 | 29.52 | 28.26 | 28.52 | 28.52 | 571,000 |
Oct 17, 2023 | 28.80 | 30.06 | 28.33 | 28.69 | 28.69 | 923,500 |
Oct 16, 2023 | 28.62 | 29.43 | 28.14 | 29.31 | 29.31 | 659,900 |
Oct 13, 2023 | 26.71 | 29.15 | 26.53 | 29.11 | 29.11 | 1,060,500 |
Oct 12, 2023 | 27.25 | 27.42 | 26.35 | 26.46 | 26.46 | 912,900 |
Oct 11, 2023 | 26.97 | 27.37 | 26.58 | 27.15 | 27.15 | 630,500 |
Oct 10, 2023 | 26.94 | 27.31 | 26.33 | 26.97 | 26.97 | 590,000 |
Oct 9, 2023 | 26.55 | 26.95 | 26.19 | 26.80 | 26.80 | 992,100 |
Oct 6, 2023 | 26.67 | 26.96 | 26.20 | 26.86 | 26.86 | 611,600 |
Oct 5, 2023 | 25.70 | 27.05 | 25.35 | 26.80 | 26.80 | 1,227,000 |
Oct 4, 2023 | 27.35 | 27.35 | 25.40 | 25.62 | 25.62 | 1,359,300 |
Oct 3, 2023 | 27.12 | 27.50 | 26.59 | 27.33 | 27.33 | 891,100 |
Oct 2, 2023 | 29.74 | 29.80 | 27.08 | 27.14 | 27.14 | 1,200,700 |
Sep 29, 2023 | 29.53 | 30.17 | 29.11 | 29.74 | 29.74 | 1,467,200 |
Sep 28, 2023 | 28.20 | 29.48 | 28.16 | 29.34 | 29.34 | 1,076,400 |
Sep 27, 2023 | 28.70 | 29.27 | 27.24 | 28.03 | 28.03 | 782,300 |
Sep 26, 2023 | 29.55 | 30.53 | 28.62 | 28.69 | 28.69 | 1,206,500 |
Sep 25, 2023 | 28.82 | 29.71 | 28.21 | 29.61 | 29.61 | 1,056,200 |
Sep 22, 2023 | 28.92 | 29.62 | 28.26 | 28.82 | 28.82 | 1,635,700 |
Sep 21, 2023 | 28.30 | 29.50 | 28.00 | 29.17 | 29.17 | 1,210,300 |
Sep 20, 2023 | 29.37 | 29.44 | 28.57 | 28.62 | 28.62 | 804,200 |
Sep 19, 2023 | 28.76 | 29.53 | 28.42 | 29.39 | 29.39 | 951,900 |
Sep 18, 2023 | 29.20 | 29.49 | 28.60 | 28.63 | 28.63 | 1,729,200 |
Sep 15, 2023 | 29.69 | 29.75 | 28.85 | 29.49 | 29.49 | 3,494,700 |
Sep 14, 2023 | 28.82 | 30.13 | 28.47 | 29.28 | 29.28 | 3,247,800 |
Sep 13, 2023 | 30.59 | 30.75 | 28.52 | 28.54 | 28.54 | 7,121,600 |
Sep 12, 2023 | 27.00 | 31.00 | 26.94 | 30.59 | 30.59 | 11,137,400 |
Sep 11, 2023 | 25.08 | 29.45 | 24.75 | 26.08 | 26.08 | 24,909,600 |
Sep 8, 2023 | 16.16 | 16.21 | 15.76 | 15.97 | 15.97 | 616,900 |
Sep 7, 2023 | 16.53 | 16.58 | 15.99 | 16.16 | 16.16 | 722,900 |
Sep 6, 2023 | 16.97 | 17.10 | 16.40 | 16.58 | 16.58 | 632,600 |
Sep 5, 2023 | 17.35 | 17.70 | 16.71 | 16.78 | 16.78 | 598,600 |
Sep 1, 2023 | 17.50 | 18.05 | 17.40 | 17.44 | 17.44 | 930,700 |
Aug 31, 2023 | 17.13 | 17.89 | 16.92 | 17.32 | 17.32 | 655,900 |
Aug 30, 2023 | 16.49 | 16.69 | 16.36 | 16.52 | 16.52 | 414,000 |
Aug 29, 2023 | 17.00 | 17.00 | 16.50 | 16.52 | 16.52 | 549,900 |
Aug 28, 2023 | 17.11 | 17.36 | 16.87 | 17.03 | 17.03 | 288,700 |
Aug 25, 2023 | 17.38 | 17.38 | 16.76 | 17.08 | 17.08 | 410,300 |
Aug 24, 2023 | 17.98 | 17.98 | 17.11 | 17.19 | 17.19 | 499,800 |
Aug 23, 2023 | 17.75 | 18.35 | 17.51 | 18.00 | 18.00 | 995,600 |
Aug 22, 2023 | 16.11 | 17.43 | 15.95 | 17.38 | 17.38 | 822,800 |
Aug 21, 2023 | 16.27 | 16.27 | 15.81 | 16.05 | 16.05 | 545,700 |
Aug 18, 2023 | 16.29 | 16.51 | 16.05 | 16.14 | 16.14 | 566,300 |
Aug 17, 2023 | 16.28 | 16.38 | 15.95 | 16.21 | 16.21 | 529,200 |
Aug 16, 2023 | 16.58 | 16.67 | 16.24 | 16.27 | 16.27 | 523,400 |
Aug 15, 2023 | 16.80 | 17.31 | 16.55 | 16.72 | 16.72 | 517,700 |
Aug 14, 2023 | 16.32 | 16.95 | 16.25 | 16.84 | 16.84 | 660,000 |
Aug 11, 2023 | 16.67 | 16.85 | 16.40 | 16.51 | 16.51 | 326,300 |
Aug 10, 2023 | 16.73 | 17.19 | 16.60 | 16.79 | 16.79 | 435,900 |
Aug 9, 2023 | 17.47 | 17.47 | 16.27 | 16.68 | 16.68 | 737,200 |
Aug 8, 2023 | 17.51 | 17.66 | 16.97 | 17.30 | 17.30 | 569,100 |
Aug 7, 2023 | 18.50 | 18.55 | 17.99 | 18.00 | 18.00 | 372,800 |
Aug 4, 2023 | 19.13 | 19.38 | 18.50 | 18.70 | 18.70 | 608,500 |
Aug 3, 2023 | 19.07 | 19.35 | 18.84 | 19.20 | 19.20 | 343,400 |
Aug 2, 2023 | 19.19 | 19.40 | 18.92 | 19.17 | 19.17 | 575,200 |
Aug 1, 2023 | 19.00 | 19.47 | 18.63 | 19.45 | 19.45 | 493,700 |
Jul 31, 2023 | 18.79 | 19.15 | 18.41 | 19.00 | 19.00 | 385,800 |
Jul 28, 2023 | 18.59 | 19.06 | 18.32 | 18.79 | 18.79 | 392,800 |
Jul 27, 2023 | 18.99 | 19.08 | 18.20 | 18.46 | 18.46 | 418,400 |
Jul 26, 2023 | 18.57 | 19.26 | 18.48 | 18.86 | 18.86 | 463,200 |
Jul 25, 2023 | 18.41 | 18.81 | 18.13 | 18.60 | 18.60 | 413,700 |
Jul 24, 2023 | 18.50 | 18.62 | 18.10 | 18.54 | 18.54 | 515,500 |
Jul 21, 2023 | 20.12 | 20.12 | 18.65 | 18.71 | 18.71 | 428,700 |
Jul 20, 2023 | 19.63 | 20.06 | 19.45 | 20.00 | 20.00 | 396,500 |
Jul 19, 2023 | 19.98 | 20.08 | 19.55 | 19.61 | 19.61 | 451,400 |
Jul 18, 2023 | 19.94 | 20.76 | 19.93 | 19.94 | 19.94 | 442,600 |
Jul 17, 2023 | 20.37 | 20.81 | 19.88 | 19.96 | 19.96 | 446,300 |
Jul 14, 2023 | 20.43 | 20.50 | 19.94 | 20.37 | 20.37 | 493,000 |
Jul 13, 2023 | 19.96 | 21.06 | 19.72 | 20.48 | 20.48 | 693,900 |
Jul 12, 2023 | 20.30 | 20.30 | 19.70 | 19.97 | 19.97 | 461,700 |
Jul 11, 2023 | 19.74 | 20.29 | 19.72 | 20.07 | 20.07 | 361,200 |
Jul 10, 2023 | 18.63 | 19.80 | 18.46 | 19.75 | 19.75 | 396,900 |
Jul 7, 2023 | 18.38 | 18.83 | 18.35 | 18.68 | 18.68 | 325,200 |
Jul 6, 2023 | 18.00 | 18.41 | 17.63 | 18.38 | 18.38 | 464,900 |
Jul 5, 2023 | 18.12 | 18.43 | 17.96 | 18.00 | 18.00 | 233,500 |
Jul 3, 2023 | 17.99 | 18.18 | 17.63 | 18.04 | 18.04 | 151,600 |
Jun 30, 2023 | 17.93 | 19.21 | 17.81 | 18.02 | 18.02 | 368,800 |
Jun 29, 2023 | 18.45 | 18.50 | 17.79 | 17.81 | 17.81 | 352,000 |
Jun 28, 2023 | 17.95 | 18.47 | 17.78 | 18.44 | 18.44 | 267,500 |
Jun 27, 2023 | 18.41 | 18.44 | 17.69 | 17.97 | 17.97 | 392,800 |
Jun 26, 2023 | 18.48 | 18.64 | 18.28 | 18.34 | 18.34 | 360,600 |
Jun 23, 2023 | 18.50 | 18.68 | 18.09 | 18.51 | 18.51 | 897,200 |
Jun 22, 2023 | 19.62 | 19.62 | 18.51 | 18.59 | 18.59 | 532,000 |
Jun 21, 2023 | 19.94 | 20.23 | 19.15 | 19.70 | 19.70 | 388,400 |
Jun 20, 2023 | 20.32 | 20.32 | 19.80 | 19.98 | 19.98 | 366,900 |
Jun 16, 2023 | 21.28 | 21.33 | 20.28 | 20.32 | 20.32 | 733,300 |
Jun 15, 2023 | 20.33 | 20.84 | 20.15 | 20.77 | 20.77 | 318,200 |
Jun 14, 2023 | 21.61 | 21.75 | 20.16 | 20.39 | 20.39 | 486,900 |
Jun 13, 2023 | 21.09 | 21.75 | 21.04 | 21.58 | 21.58 | 349,100 |
Jun 12, 2023 | 21.88 | 22.03 | 20.78 | 21.04 | 21.04 | 497,100 |
Jun 9, 2023 | 22.42 | 22.45 | 21.60 | 21.67 | 21.67 | 534,800 |
Jun 8, 2023 | 22.06 | 22.18 | 21.68 | 21.96 | 21.96 | 257,400 |
Jun 7, 2023 | 22.11 | 22.49 | 21.76 | 22.10 | 22.10 | 334,700 |
Jun 6, 2023 | 21.87 | 22.08 | 21.62 | 22.01 | 22.01 | 423,800 |
Jun 5, 2023 | 21.86 | 22.03 | 21.50 | 21.78 | 21.78 | 299,300 |
Jun 2, 2023 | 22.00 | 22.15 | 21.40 | 22.01 | 22.01 | 418,600 |
Jun 1, 2023 | 21.82 | 22.12 | 21.41 | 21.85 | 21.85 | 444,300 |
May 31, 2023 | 22.10 | 22.75 | 21.47 | 21.83 | 21.83 | 827,100 |
May 30, 2023 | 22.15 | 22.62 | 21.80 | 22.05 | 22.05 | 419,800 |
May 26, 2023 | 21.89 | 22.22 | 21.55 | 22.10 | 22.10 | 333,600 |
May 25, 2023 | 22.17 | 22.19 | 21.52 | 21.97 | 21.97 | 529,300 |
May 24, 2023 | 22.35 | 22.63 | 21.92 | 22.21 | 22.21 | 531,400 |
May 23, 2023 | 22.56 | 23.10 | 22.37 | 22.54 | 22.54 | 708,300 |
May 22, 2023 | 22.31 | 22.86 | 22.31 | 22.64 | 22.64 | 372,100 |
May 19, 2023 | 22.21 | 22.51 | 21.81 | 22.30 | 22.30 | 421,400 |
May 18, 2023 | 22.24 | 22.42 | 21.39 | 21.91 | 21.91 | 350,600 |
May 17, 2023 | 22.21 | 22.85 | 22.03 | 22.40 | 22.40 | 627,900 |
May 16, 2023 | 21.88 | 22.40 | 21.76 | 22.11 | 22.11 | 609,900 |
May 15, 2023 | 22.37 | 22.83 | 22.17 | 22.33 | 22.33 | 1,115,300 |
May 12, 2023 | 22.06 | 22.52 | 21.84 | 22.19 | 22.19 | 382,800 |
May 11, 2023 | 23.23 | 23.31 | 22.01 | 22.11 | 22.11 | 516,500 |
May 10, 2023 | 24.00 | 24.58 | 23.20 | 23.34 | 23.34 | 460,300 |
May 9, 2023 | 21.87 | 23.68 | 21.59 | 23.60 | 23.60 | 976,300 |
May 8, 2023 | 22.39 | 22.83 | 21.95 | 22.03 | 22.03 | 367,800 |
May 5, 2023 | 22.08 | 24.25 | 21.91 | 22.35 | 22.35 | 1,559,600 |
May 4, 2023 | 21.66 | 22.09 | 21.04 | 21.37 | 21.37 | 434,000 |
May 3, 2023 | 21.01 | 22.11 | 21.01 | 21.57 | 21.57 | 704,500 |
May 2, 2023 | 20.45 | 21.05 | 20.00 | 20.86 | 20.86 | 733,100 |
May 1, 2023 | 19.48 | 20.99 | 19.48 | 20.50 | 20.50 | 723,400 |
Apr 28, 2023 | 18.65 | 19.74 | 18.39 | 19.54 | 19.54 | 464,000 |
Apr 27, 2023 | 18.46 | 18.85 | 18.28 | 18.69 | 18.69 | 246,700 |
Related Tickers
MRUS Merus N.V.
45.04
+0.24%
SNDX Syndax Pharmaceuticals, Inc.
21.06
+2.38%
IDYA IDEAYA Biosciences, Inc.
39.94
+3.42%
KRYS Krystal Biotech, Inc.
156.88
+0.77%
BPMC Blueprint Medicines Corporation
93.00
+2.50%
GPCR Structure Therapeutics Inc.
38.94
-0.10%
CYTK Cytokinetics, Incorporated
65.34
+0.83%
BBIO BridgeBio Pharma, Inc.
24.88
+2.26%
DYN Dyne Therapeutics, Inc.
24.73
+4.37%
APGE Apogee Therapeutics, Inc.
47.13
+2.77%