Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Crinetics Pharmaceuticals Inc | CRNX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.18 | -0.41% | 43.82 | 19:01:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 43.16 | 43.16 | 44.535 | 43.82 | 44.00 |
CRNX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.57 | 45.26 | 41.05 | 43.23 | 585,757 | 0.25 | 0.57% |
| 1 Month | 45.87 | 49.5799 | 41.05 | 45.41 | 766,117 | -2.05 | -4.47% |
| 3 Months | 37.72 | 49.5799 | 35.79 | 42.83 | 820,710 | 6.10 | 16.17% |
| 6 Months | 28.25 | 49.5799 | 25.75 | 37.91 | 822,030 | 15.57 | 55.12% |
| 1 Year | 19.48 | 49.5799 | 15.76 | 30.73 | 911,708 | 24.34 | 124.95% |
| 3 Years | 17.46 | 49.5799 | 15.23 | 26.57 | 496,168 | 26.36 | 150.97% |
| 5 Years | 25.88 | 49.5799 | 10.63 | 25.27 | 342,467 | 17.94 | 69.32% |
CRNX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 43.82 | -0.18 | -0.41% | 43.16 | 44.535 | 43.16 | 575,153 |
| Apr 29 2024 | 44.00 | 1.88 | 4.46% | 42.47 | 45.22 | 41.59 | 676,136 |
| Apr 26 2024 | 42.12 | -0.17 | -0.40% | 42.49 | 42.865 | 41.66 | 563,205 |
| Apr 25 2024 | 42.29 | -1.03 | -2.38% | 42.44 | 42.83 | 41.05 | 591,321 |
| Apr 24 2024 | 43.32 | -0.90 | -2.04% | 45.02 | 45.26 | 43.28 | 485,697 |
| Apr 23 2024 | 44.22 | 0.78 | 1.80% | 43.57 | 44.7799 | 42.0471 | 612,426 |
| Apr 22 2024 | 43.44 | 0.47 | 1.09% | 43.53 | 43.82 | 42.71 | 465,271 |
| Apr 19 2024 | 42.97 | -0.04 | -0.09% | 42.36 | 44.25 | 42.20 | 624,866 |
| Apr 18 2024 | 43.01 | -1.00 | -2.27% | 44.05 | 44.54 | 42.87 | 538,897 |
| Apr 17 2024 | 44.01 | 0.52 | 1.20% | 43.73 | 44.31 | 43.26 | 507,335 |
| Apr 16 2024 | 43.49 | -0.19 | -0.43% | 42.88 | 44.285 | 42.6301 | 472,415 |
| Apr 15 2024 | 43.68 | -0.91 | -2.04% | 44.49 | 44.88 | 43.44 | 540,698 |
| Apr 12 2024 | 44.59 | -3.44 | -7.16% | 47.75 | 48.73 | 43.705 | 1,113,168 |
| Apr 11 2024 | 48.03 | 2.13 | 4.64% | 46.54 | 48.525 | 46.198 | 685,066 |
| Apr 10 2024 | 45.90 | -1.01 | -2.15% | 45.22 | 46.50 | 45.17 | 534,957 |
| Apr 09 2024 | 46.91 | 0.47 | 1.01% | 46.39 | 47.225 | 46.00 | 668,499 |
| Apr 08 2024 | 46.44 | -1.09 | -2.29% | 47.81 | 48.3093 | 45.75 | 550,246 |
| Apr 05 2024 | 47.53 | 0.88 | 1.89% | 46.39 | 48.63 | 45.52 | 689,932 |
| Apr 04 2024 | 46.65 | -0.97 | -2.04% | 48.50 | 49.5799 | 46.0018 | 1,232,700 |
| Apr 03 2024 | 47.62 | 1.62 | 3.52% | 45.57 | 48.13 | 44.9101 | 2,910,260 |
| Apr 02 2024 | 46.00 | -0.53 | -1.14% | 45.87 | 46.07 | 44.43 | 859,236 |
