CRNX - Crinetics Pharmaceuticals, Inc.
IEX Last Trade
53.69
0.080 0.149%
Share volume: 8,980
Last Updated: Thu 26 Dec 2024 08:29:16 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$53.61
0.08
0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.93 | $53.93 | $54.78 | $54.78 | $53.15 | $53.15 | $53.94 | $53.94 | 150,330 | $150,329.00 |
| 12/23/2024 | $53.22 | $53.22 | $54.09 | $54.09 | $52.47 | $52.47 | $53.96 | $53.96 | 422,810 | $422,810.00 |
| 12/20/2024 | $52.28 | $52.28 | $54.25 | $54.25 | $51.73 | $51.73 | $53.60 | $53.60 | 1,940,469 | $1,940,449.00 |
| 12/19/2024 | $52.08 | $52.08 | $53.05 | $53.05 | $50.82 | $50.82 | $52.74 | $52.74 | 1,124,978 | $1,124,978.00 |
| 12/18/2024 | $55.45 | $55.45 | $55.47 | $55.47 | $51.35 | $51.35 | $52.09 | $52.09 | 1,163,441 | $1,163,441.00 |
| 12/17/2024 | $54.23 | $54.23 | $56.15 | $56.15 | $53.04 | $53.04 | $55.37 | $55.37 | 1,032,657 | $1,032,657.00 |
| 12/16/2024 | $53.21 | $53.21 | $54.91 | $54.91 | $52.85 | $52.85 | $54.63 | $54.63 | 1,189,030 | $1,189,030.00 |
| 12/13/2024 | $55.53 | $55.53 | $56.53 | $56.53 | $53.36 | $53.36 | $53.66 | $53.66 | 748,842 | $748,842.00 |