NasdaqGS - Delayed Quote USD

Crinetics Pharmaceuticals, Inc. (CRNX)

Compare
59.09 +0.17 (+0.29%)
At close: October 18 at 4:00 PM EDT
59.95 +0.86 (+1.46%)
After hours: October 18 at 5:18 PM EDT
Currency in USD
Download
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 9, 2024 52.51 52.67 49.50 50.70 50.70 2,530,400
Oct 8, 2024 52.00 52.90 51.66 51.70 51.70 292,400
Oct 7, 2024 53.23 53.56 51.68 51.76 51.76 364,100
Oct 4, 2024 53.42 53.59 52.73 53.14 53.14 395,000
Oct 3, 2024 53.75 55.30 52.23 52.77 52.77 719,100
Oct 2, 2024 51.44 54.12 50.94 54.02 54.02 625,400
Oct 1, 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 9, 2024 51.06 53.12 50.66 52.24 52.24 614,200
Sep 6, 2024 51.26 51.65 49.67 50.39 50.39 597,300
Sep 5, 2024 53.07 53.42 50.70 50.98 50.98 483,900
Sep 4, 2024 51.86 53.29 51.21 52.80 52.80 281,800
Sep 3, 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 9, 2024 48.36 50.47 47.16 47.64 47.64 965,900
Aug 8, 2024 49.15 50.85 48.10 50.74 50.74 483,000
Aug 7, 2024 51.00 51.00 48.14 48.30 48.30 452,600
Aug 6, 2024 49.82 50.88 48.63 50.20 50.20 614,900
Aug 5, 2024 46.08 49.35 45.45 49.14 49.14 829,900
Aug 2, 2024 50.33 50.79 49.17 49.79 49.79 667,700
Aug 1, 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 9, 2024 45.79 48.28 45.34 48.23 48.23 723,900
Jul 8, 2024 44.29 45.75 43.74 45.37 45.37 480,800
Jul 5, 2024 44.02 44.46 43.71 43.83 43.83 572,300
Jul 3, 2024 45.47 45.80 44.13 44.20 44.20 334,600
Jul 2, 2024 46.09 47.15 45.19 45.54 45.54 1,253,900
Jul 1, 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 7, 2024 45.33 46.59 44.66 44.71 44.71 486,700
Jun 6, 2024 47.13 47.39 45.77 45.84 45.84 665,500
Jun 5, 2024 47.45 48.10 46.79 47.23 47.23 650,000
Jun 4, 2024 46.67 48.71 46.21 47.33 47.33 1,550,700
Jun 3, 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
May 28, 2024 48.01 48.42 46.46 46.86 46.86 738,500
May 24, 2024 48.94 49.46 47.42 47.47 47.47 550,400
May 23, 2024 51.52 51.52 47.85 48.63 48.63 1,073,600
May 22, 2024 52.50 53.70 49.35 50.54 50.54 2,913,300
May 21, 2024 50.57 50.81 49.47 49.50 49.50 1,095,200
May 20, 2024 51.41 51.60 50.41 50.62 50.62 714,000
May 17, 2024 51.92 52.03 50.50 51.40 51.40 635,200
May 16, 2024 50.48 51.95 49.91 51.91 51.91 592,800
May 15, 2024 50.33 51.28 49.77 50.49 50.49 998,000
May 14, 2024 48.71 49.64 48.41 49.38 49.38 540,600
May 13, 2024 48.16 49.00 46.88 47.93 47.93 1,639,600
May 10, 2024 49.43 50.37 47.52 48.00 48.00 988,400
May 9, 2024 51.00 51.00 49.33 49.42 49.42 841,300
May 8, 2024 50.10 51.29 48.47 50.89 50.89 1,927,300
May 7, 2024 47.82 48.14 46.60 47.66 47.66 677,900
May 6, 2024 47.36 48.11 46.20 46.50 46.50 561,200
May 3, 2024 47.52 48.37 47.13 47.20 47.20 679,400
May 2, 2024 45.61 46.96 44.84 46.78 46.78 609,200
May 1, 2024 43.82 45.99 43.67 45.05 45.05 1,098,800
Apr 30, 2024 43.16 44.53 43.16 43.82 43.82 575,200
Apr 29, 2024 42.47 45.22 41.59 44.00 44.00 676,100
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

Related Tickers