Advertisement
U.S. markets closed
S&P Futures
5,912.00 +6.00 (+0.10%) Dow Futures
43,569.00 +51.00 (+0.12%) Nasdaq Futures
20,510.00 +26.50 (+0.13%) Russell 2000 Futures
2,296.30 +5.10 (+0.22%) Crude Oil
69.32 +0.10 (+0.14%) Gold
2,742.90 +12.90 (+0.47%)
Crinetics Pharmaceuticals, Inc. (CRNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 58.91 | 59.80 | 58.40 | 59.09 | 59.09 | 510,500 |
| Oct 17, 2024 | 58.81 | 59.68 | 57.99 | 58.92 | 58.92 | 850,200 |
| Oct 16, 2024 | 58.28 | 59.39 | 57.10 | 58.86 | 58.86 | 1,157,500 |
| Oct 15, 2024 | 53.61 | 57.93 | 53.39 | 57.60 | 57.60 | 1,161,000 |
| Oct 14, 2024 | 53.00 | 53.50 | 52.38 | 53.10 | 53.10 | 434,300 |
| Oct 11, 2024 | 51.87 | 53.62 | 51.53 | 53.14 | 53.14 | 2,401,600 |
| Oct 10, 2024 | 49.48 | 52.22 | 49.48 | 51.78 | 51.78 | 1,810,900 |
| Oct 09, 2024 | 52.51 | 52.67 | 49.50 | 50.70 | 50.70 | 2,530,400 |
| Oct 08, 2024 | 52.00 | 52.90 | 51.66 | 51.70 | 51.70 | 292,400 |
| Oct 07, 2024 | 53.23 | 53.56 | 51.68 | 51.76 | 51.76 | 364,100 |
| Oct 04, 2024 | 53.42 | 53.59 | 52.73 | 53.14 | 53.14 | 395,000 |
| Oct 03, 2024 | 53.75 | 55.30 | 52.23 | 52.77 | 52.77 | 719,100 |
| Oct 02, 2024 | 51.44 | 54.12 | 50.94 | 54.02 | 54.02 | 625,400 |
| Oct 01, 2024 | 50.70 | 52.09 | 49.71 | 51.92 | 51.92 | 690,300 |
| Sep 30, 2024 | 50.53 | 51.90 | 50.20 | 51.10 | 51.10 | 490,900 |
| Sep 27, 2024 | 51.23 | 51.37 | 50.36 | 50.75 | 50.75 | 370,600 |
| Sep 26, 2024 | 50.97 | 51.81 | 50.28 | 50.58 | 50.58 | 676,300 |
| Sep 25, 2024 | 49.67 | 52.03 | 49.53 | 50.45 | 50.45 | 484,100 |
| Sep 24, 2024 | 50.42 | 50.92 | 49.13 | 49.82 | 49.82 | 704,100 |
| Sep 23, 2024 | 53.25 | 53.59 | 50.34 | 50.42 | 50.42 | 766,800 |
| Sep 20, 2024 | 54.13 | 54.71 | 53.11 | 53.15 | 53.15 | 1,918,400 |
| Sep 19, 2024 | 54.02 | 55.16 | 53.29 | 53.88 | 53.88 | 933,900 |
| Sep 18, 2024 | 53.24 | 53.90 | 52.06 | 52.77 | 52.77 | 781,800 |
| Sep 17, 2024 | 54.11 | 54.31 | 52.30 | 52.99 | 52.99 | 537,300 |
| Sep 16, 2024 | 53.90 | 54.51 | 53.32 | 53.94 | 53.94 | 528,400 |
| Sep 13, 2024 | 52.01 | 53.85 | 51.59 | 53.80 | 53.80 | 515,200 |
| Sep 12, 2024 | 50.50 | 51.59 | 49.96 | 51.23 | 51.23 | 435,200 |
| Sep 11, 2024 | 50.60 | 51.38 | 50.05 | 50.74 | 50.74 | 468,800 |
| Sep 10, 2024 | 52.00 | 52.26 | 49.93 | 50.40 | 50.40 | 643,100 |
| Sep 09, 2024 | 51.06 | 53.12 | 50.66 | 52.24 | 52.24 | 614,200 |
| Sep 06, 2024 | 51.26 | 51.65 | 49.67 | 50.39 | 50.39 | 597,300 |
| Sep 05, 2024 | 53.07 | 53.42 | 50.70 | 50.98 | 50.98 | 483,900 |
| Sep 04, 2024 | 51.86 | 53.29 | 51.21 | 52.80 | 52.80 | 281,800 |
| Sep 03, 2024 | 53.24 | 54.12 | 51.32 | 52.02 | 52.02 | 424,000 |
| Aug 30, 2024 | 53.00 | 53.47 | 52.04 | 53.06 | 53.06 | 706,600 |
| Aug 29, 2024 | 54.57 | 54.78 | 52.53 | 52.70 | 52.70 | 538,500 |
| Aug 28, 2024 | 54.49 | 55.70 | 54.02 | 54.40 | 54.40 | 441,200 |
| Aug 27, 2024 | 52.75 | 54.56 | 52.70 | 54.47 | 54.47 | 476,200 |
| Aug 26, 2024 | 53.19 | 54.03 | 53.06 | 53.12 | 53.12 | 470,000 |
| Aug 23, 2024 | 53.94 | 54.06 | 52.83 | 53.15 | 53.15 | 573,900 |
| Aug 22, 2024 | 54.20 | 54.20 | 52.82 | 53.24 | 53.24 | 308,300 |
| Aug 21, 2024 | 54.02 | 54.76 | 53.26 | 53.96 | 53.96 | 293,300 |
| Aug 20, 2024 | 52.80 | 53.92 | 52.31 | 53.83 | 53.83 | 362,300 |
| Aug 19, 2024 | 51.58 | 53.59 | 51.58 | 52.92 | 52.92 | 577,500 |
| Aug 16, 2024 | 52.57 | 52.71 | 51.62 | 51.62 | 51.62 | 403,900 |
| Aug 15, 2024 | 52.42 | 52.94 | 51.17 | 52.53 | 52.53 | 570,800 |
| Aug 14, 2024 | 50.44 | 52.00 | 49.93 | 51.43 | 51.43 | 443,200 |
| Aug 13, 2024 | 50.21 | 51.38 | 49.76 | 50.33 | 50.33 | 395,800 |
| Aug 12, 2024 | 47.61 | 49.67 | 47.07 | 49.57 | 49.57 | 594,100 |
| Aug 09, 2024 | 48.36 | 50.47 | 47.16 | 47.64 | 47.64 | 965,900 |
| Aug 08, 2024 | 49.15 | 50.85 | 48.10 | 50.74 | 50.74 | 483,000 |
| Aug 07, 2024 | 51.00 | 51.00 | 48.14 | 48.30 | 48.30 | 452,600 |
| Aug 06, 2024 | 49.82 | 50.88 | 48.63 | 50.20 | 50.20 | 614,900 |
| Aug 05, 2024 | 46.08 | 49.35 | 45.45 | 49.14 | 49.14 | 829,900 |
| Aug 02, 2024 | 50.33 | 50.79 | 49.17 | 49.79 | 49.79 | 667,700 |
| Aug 01, 2024 | 53.26 | 55.63 | 51.71 | 52.07 | 52.07 | 648,100 |
| Jul 31, 2024 | 53.32 | 54.27 | 52.50 | 53.12 | 53.12 | 559,600 |
| Jul 30, 2024 | 54.61 | 55.04 | 51.53 | 52.64 | 52.64 | 471,900 |
| Jul 29, 2024 | 54.44 | 54.83 | 52.98 | 54.26 | 54.26 | 545,500 |
| Jul 26, 2024 | 54.24 | 55.06 | 53.20 | 54.36 | 54.36 | 541,300 |
| Jul 25, 2024 | 53.41 | 54.40 | 52.84 | 53.34 | 53.34 | 471,600 |
| Jul 24, 2024 | 54.08 | 55.01 | 52.60 | 53.41 | 53.41 | 461,600 |
| Jul 23, 2024 | 53.70 | 55.78 | 53.31 | 54.83 | 54.83 | 1,037,600 |
| Jul 22, 2024 | 52.96 | 53.99 | 52.35 | 53.58 | 53.58 | 780,900 |
| Jul 19, 2024 | 52.94 | 53.16 | 52.09 | 52.66 | 52.66 | 475,700 |
| Jul 18, 2024 | 53.53 | 54.80 | 52.06 | 52.41 | 52.41 | 752,500 |
| Jul 17, 2024 | 54.30 | 55.21 | 52.87 | 53.85 | 53.85 | 1,105,400 |
| Jul 16, 2024 | 54.69 | 55.77 | 54.49 | 54.98 | 54.98 | 1,389,000 |
| Jul 15, 2024 | 53.39 | 55.36 | 53.13 | 54.14 | 54.14 | 905,100 |
| Jul 12, 2024 | 53.44 | 54.57 | 52.59 | 53.67 | 53.67 | 947,400 |
| Jul 11, 2024 | 51.89 | 53.19 | 51.23 | 52.81 | 52.81 | 938,800 |
| Jul 10, 2024 | 48.46 | 51.70 | 48.46 | 50.80 | 50.80 | 1,127,500 |
| Jul 09, 2024 | 45.79 | 48.28 | 45.34 | 48.23 | 48.23 | 723,900 |
| Jul 08, 2024 | 44.29 | 45.75 | 43.74 | 45.37 | 45.37 | 480,800 |
| Jul 05, 2024 | 44.02 | 44.46 | 43.71 | 43.83 | 43.83 | 572,300 |
| Jul 03, 2024 | 45.47 | 45.80 | 44.13 | 44.20 | 44.20 | 334,600 |
| Jul 02, 2024 | 46.09 | 47.15 | 45.19 | 45.54 | 45.54 | 1,253,900 |
| Jul 01, 2024 | 44.90 | 47.26 | 44.57 | 46.07 | 46.07 | 1,333,700 |
| Jun 28, 2024 | 43.67 | 44.98 | 43.11 | 44.79 | 44.79 | 4,781,100 |
| Jun 27, 2024 | 42.27 | 43.70 | 41.62 | 43.47 | 43.47 | 753,800 |
| Jun 26, 2024 | 44.38 | 44.38 | 41.01 | 42.19 | 42.19 | 1,496,800 |
| Jun 25, 2024 | 45.18 | 46.47 | 44.72 | 44.87 | 44.87 | 837,400 |
| Jun 24, 2024 | 45.00 | 46.02 | 44.71 | 45.66 | 45.66 | 816,500 |
| Jun 21, 2024 | 44.25 | 46.16 | 43.76 | 45.58 | 45.58 | 2,277,300 |
| Jun 20, 2024 | 44.01 | 44.78 | 43.63 | 44.21 | 44.21 | 478,100 |
| Jun 18, 2024 | 44.65 | 44.94 | 43.85 | 44.29 | 44.29 | 651,700 |
| Jun 17, 2024 | 45.12 | 45.76 | 44.38 | 44.71 | 44.71 | 628,600 |
| Jun 14, 2024 | 46.18 | 46.73 | 45.05 | 45.33 | 45.33 | 576,200 |
| Jun 13, 2024 | 47.69 | 48.26 | 46.72 | 46.89 | 46.89 | 765,400 |
| Jun 12, 2024 | 46.33 | 48.05 | 45.30 | 47.78 | 47.78 | 1,278,000 |
| Jun 11, 2024 | 44.90 | 45.38 | 44.38 | 44.82 | 44.82 | 369,200 |
| Jun 10, 2024 | 44.05 | 45.09 | 43.65 | 45.01 | 45.01 | 635,100 |
| Jun 07, 2024 | 45.33 | 46.59 | 44.66 | 44.71 | 44.71 | 486,700 |
| Jun 06, 2024 | 47.13 | 47.39 | 45.77 | 45.84 | 45.84 | 665,500 |
| Jun 05, 2024 | 47.45 | 48.10 | 46.79 | 47.23 | 47.23 | 650,000 |
| Jun 04, 2024 | 46.67 | 48.71 | 46.21 | 47.33 | 47.33 | 1,550,700 |
| Jun 03, 2024 | 44.87 | 47.22 | 44.43 | 46.28 | 46.28 | 1,546,800 |
| May 31, 2024 | 45.69 | 46.86 | 44.08 | 44.41 | 44.41 | 1,038,400 |
| May 30, 2024 | 46.13 | 46.57 | 45.07 | 45.37 | 45.37 | 573,100 |
| May 29, 2024 | 46.03 | 46.50 | 45.19 | 45.81 | 45.81 | 520,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.