NASDAQ:CRNX
Crinetics Pharmaceuticals Inc Stock Price (Quote)
$47.20
+0.420 (+0.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CRNX stock ended at $47.20. This is 0.90% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.63% from a day low at $47.13 to a day high of $48.37. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $47.52 | $48.37 | $47.13 | $47.20 | 661 314 |
| May 02, 2024 | $45.61 | $46.96 | $44.84 | $46.78 | 588 453 |
| May 01, 2024 | $43.82 | $45.99 | $43.66 | $45.05 | 1 075 909 |
| Apr 30, 2024 | $43.16 | $44.54 | $43.16 | $43.82 | 542 621 |
| Apr 29, 2024 | $42.47 | $45.15 | $41.59 | $44.00 | 648 857 |
| Apr 26, 2024 | $42.49 | $42.87 | $41.67 | $42.12 | 551 185 |
| Apr 25, 2024 | $42.44 | $42.83 | $41.05 | $42.29 | 573 139 |
| Apr 24, 2024 | $45.02 | $45.26 | $43.28 | $43.32 | 400 592 |
| Apr 23, 2024 | $43.57 | $44.78 | $42.05 | $44.22 | 589 301 |
| Apr 22, 2024 | $43.53 | $43.76 | $42.71 | $43.44 | 455 743 |
| Apr 19, 2024 | $42.36 | $44.21 | $42.20 | $42.97 | 609 025 |
| Apr 18, 2024 | $44.05 | $44.54 | $42.87 | $43.01 | 524 785 |
| Apr 17, 2024 | $43.73 | $44.31 | $43.28 | $44.01 | 482 414 |
| Apr 16, 2024 | $42.88 | $44.29 | $42.63 | $43.49 | 472 141 |
| Apr 15, 2024 | $44.49 | $44.88 | $43.44 | $43.68 | 525 741 |
| Apr 12, 2024 | $47.75 | $48.23 | $43.71 | $44.59 | 1 109 017 |
| Apr 11, 2024 | $46.54 | $48.53 | $46.20 | $48.03 | 653 731 |
| Apr 10, 2024 | $45.22 | $46.50 | $45.17 | $45.90 | 517 221 |
| Apr 09, 2024 | $46.39 | $47.23 | $46.09 | $46.91 | 665 709 |
| Apr 08, 2024 | $47.81 | $48.31 | $45.75 | $46.44 | 549 671 |
| Apr 05, 2024 | $46.39 | $48.62 | $45.52 | $47.53 | 668 211 |
| Apr 04, 2024 | $48.50 | $49.58 | $46.00 | $46.65 | 1 210 901 |
| Apr 03, 2024 | $45.57 | $48.13 | $44.91 | $47.62 | 2 504 723 |
| Apr 02, 2024 | $45.87 | $46.07 | $44.43 | $46.00 | 839 804 |
| Apr 01, 2024 | $46.65 | $47.62 | $44.52 | $46.53 | 1 081 914 |
