CRNX - Crinetics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202023.4424.2823.4424.1824.1811,346
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
Nov 11, 201919.1120.1418.6119.2619.2627,100
Nov 08, 201919.0119.8918.8919.2319.2337,900
Nov 07, 201919.0819.9018.6319.1419.1436,700
Nov 06, 201918.7719.4318.4019.0019.0036,200
Nov 05, 201918.7519.4418.5718.7818.7830,500
Nov 04, 201918.7419.2818.5018.6918.6930,300
Nov 01, 201917.7218.7417.7218.5918.5948,300
Oct 31, 201917.9818.1017.4817.6117.6125,600
Oct 30, 201917.3218.0117.0118.0118.0113,200
Oct 29, 201917.3117.7616.6017.3617.3628,600
Oct 28, 201917.2117.9416.9417.3617.3633,400
Oct 25, 201917.1017.3516.7317.1417.1412,000
Oct 24, 201917.0017.2716.8617.2417.2413,000
Oct 23, 201916.3717.0715.9516.9416.9445,500
Oct 22, 201916.1216.9016.0016.3716.3740,800
Oct 21, 201916.5217.3215.7516.0916.0949,600
Oct 18, 201916.6016.8915.8516.4216.4244,000
Oct 17, 201916.8117.3416.5616.7116.7122,000
Oct 16, 201916.7517.2516.5116.7616.7638,400
Oct 15, 201916.6218.1216.3716.7616.7638,100
Oct 14, 201916.4517.0616.1416.6216.6223,100
Oct 11, 201916.6717.2216.4716.4816.4827,300
Oct 10, 201916.0016.5715.8316.5316.5340,100
Oct 09, 201916.0916.4315.7515.9015.9023,300
Oct 08, 201916.0016.5115.5616.0816.0836,000
Oct 07, 201916.5516.9215.8016.1616.1676,200
Oct 04, 201915.6116.7615.6116.5916.5939,500
Oct 03, 201916.0016.2015.2615.7015.7076,700
Oct 02, 201915.2516.3615.0516.0016.0066,700
Oct 01, 201915.3815.6014.9115.2415.24121,800
Sep 30, 201915.2415.5014.7315.0415.0454,400
Sep 27, 201914.8915.2514.3315.1315.1384,400
Sep 26, 201916.0016.1714.8214.9114.9137,000
Sep 25, 201915.0216.5415.0215.9815.9847,600
Sep 24, 201915.9415.9414.7415.0315.0362,600
Sep 23, 201916.2016.2015.5715.9215.9237,400
Sep 20, 201916.7317.3716.1216.2716.27120,000
Sep 19, 201917.2417.3216.6916.7216.7298,700
Sep 18, 201917.6418.5616.8217.1717.1770,900
Sep 17, 201917.8318.9717.6017.6817.6843,800
Sep 16, 201916.9518.2416.9517.9417.9464,100
Sep 13, 201917.4317.4616.9217.0517.05134,900
Sep 12, 201917.6717.9917.1617.3317.33108,100
Sep 11, 201917.0218.4216.5817.6017.60134,600
Sep 10, 201917.0017.7716.7716.9316.93112,200
Sep 09, 201916.5817.3016.5817.0817.0897,100
Sep 06, 201916.1217.1215.9716.5416.5487,700
Sep 05, 201915.9617.1815.5716.0016.00114,700
Sep 04, 201916.1016.5015.6315.9615.9637,700
Sep 03, 201915.5717.1815.5015.8915.89221,300
Aug 30, 201916.1816.1815.5015.8615.8635,100
Aug 29, 201916.4716.4715.8616.1316.13144,200
Aug 28, 201916.0417.2216.0416.2716.2759,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...