Crinetics Pharmaceuticals Inc (CRNX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.11 | 4.57799956607 | 46.09 | 48.28 | 43.71 | 660399 | 44.96886293 | CS |
| 4 | 3.3 | 7.34966592428 | 44.9 | 48.28 | 41.01 | 1093088 | 45.0409718 | CS |
| 12 | 4.88 | 11.2650046168 | 43.32 | 53.7 | 41.01 | 916766 | 46.41603196 | CS |
| 26 | 12.24 | 34.0378197998 | 35.96 | 53.7 | 35.24 | 855989 | 43.93319262 | CS |
| 52 | 28.45 | 144.050632911 | 19.75 | 53.7 | 15.76 | 1003407 | 34.63840417 | CS |
| 156 | 27.34 | 131.064237776 | 20.86 | 53.7 | 15.23 | 547385 | 29.0284889 | CS |
| 260 | 24.05 | 99.5859213251 | 24.15 | 53.7 | 10.63 | 375920 | 27.35940026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 48.23 | 2.86 | 6.30 | 45.79 | 48.28 | 45.34 | 723926 |
| 1720478100 | 45.37 | 1.54 | 3.51 | 44.29 | 45.75 | 43.74 | 480821 |
| 1720218900 | 43.83 | -0.37 | -0.84 | 44.02 | 44.46 | 43.71 | 572256 |
| 1720040640 | 44.2 | -1.34 | -2.94 | 45.47 | 45.8 | 44.13 | 334638 |
| 1719959700 | 45.54 | -0.53 | -1.15 | 46.09 | 47.145 | 45.19 | 1253879 |
| 1719873300 | 46.07 | 2.6 | 5.98 | 44.9 | 47.255 | 44.57 | 1333655 |
| 1719614100 | 43.47 | 0 | 0.00 | 43.47 | 43.47 | 43.47 | 0 |
| 1719527700 | 43.47 | 1.28 | 3.03 | 42.29 | 43.7 | 41.62 | 753812 |
| 1719441300 | 42.19 | -2.68 | -5.97 | 44.38 | 44.38 | 41.01 | 1496793 |
| 1719354900 | 44.87 | -0.79 | -1.73 | 45.18 | 46.47 | 44.72 | 837379 |
| 1719268500 | 45.66 | 0.08 | 0.18 | 45 | 46.02 | 44.71 | 816332 |
| 1719009300 | 45.58 | 1.37 | 3.10 | 44.25 | 46.16 | 43.76 | 2277293 |
| 1718922900 | 44.21 | -0.08 | -0.18 | 44.01 | 44.78 | 43.63 | 478144 |
| 1718750100 | 44.29 | -0.42 | -0.94 | 44.65 | 44.94 | 43.8551 | 651682 |
| 1718663700 | 44.71 | -0.62 | -1.37 | 45.12 | 45.755 | 44.3801 | 628562 |
| 1718404500 | 45.33 | -1.56 | -3.33 | 46.46 | 46.73 | 45.05 | 576185 |
| 1718318100 | 46.89 | -0.89 | -1.86 | 47.69 | 48.26 | 46.72 | 765425 |
| 1718231700 | 47.78 | 2.96 | 6.60 | 46.33 | 48.05 | 45.3 | 1277821 |
| 1718145300 | 44.82 | -0.19 | -0.42 | 44.9 | 45.385 | 44.385 | 369178 |
| 1718058900 | 45.01 | 0.3 | 0.67 | 44.05 | 45.09 | 43.65 | 635065 |
| 1717799700 | 44.71 | -1.13 | -2.47 | 45.4 | 46.59 | 44.66 | 486753 |
| 1717713300 | 45.84 | -1.39 | -2.94 | 47.13 | 47.39 | 45.77 | 665510 |
| 1717626900 | 47.23 | -0.1 | -0.21 | 47.45 | 48.1 | 46.79 | 650036 |
| 1717540500 | 47.33 | 1.05 | 2.27 | 46.67 | 48.71 | 46.205 | 1550669 |
| 1717454100 | 46.28 | 1.87 | 4.21 | 44.87 | 47.215 | 44.43 | 1546783 |
| 1717194900 | 44.41 | -0.96 | -2.12 | 45.69 | 46.86 | 44.08 | 1040991 |
| 1717108500 | 45.37 | -0.44 | -0.96 | 46.13 | 46.57 | 45.07 | 573076 |
| 1717022100 | 45.81 | -1.05 | -2.24 | 46.03 | 46.5 | 45.185 | 520129 |
| 1716935700 | 46.86 | -0.61 | -1.29 | 48.01 | 48.42 | 46.46 | 720543 |
| 1716590100 | 47.47 | -1.16 | -2.39 | 48.94 | 49.455 | 47.42 | 550435 |
| 1716503700 | 48.63 | -1.91 | -3.78 | 51.52 | 51.52 | 47.85 | 1073580 |
| 1716417300 | 50.54 | 1.04 | 2.10 | 52.5 | 53.7 | 49.35 | 2913301 |
| 1716330900 | 49.5 | -1.12 | -2.21 | 50.57 | 50.81 | 49.47 | 1095179 |
| 1716244500 | 50.62 | -0.78 | -1.52 | 51.41 | 51.6 | 50.41 | 713980 |
| 1715985300 | 51.4 | -0.51 | -0.98 | 51.92 | 52.025 | 50.5 | 635233 |
| 1715898900 | 51.91 | 1.42 | 2.81 | 50.48 | 51.95 | 49.91 | 592847 |
| 1715812500 | 50.49 | 1.11 | 2.25 | 50.33 | 51.28 | 49.77 | 997957 |
| 1715726100 | 49.38 | 1.45 | 3.03 | 48.71 | 49.64 | 48.41 | 540599 |
| 1715639700 | 47.93 | -0.07 | -0.15 | 48.16 | 49 | 46.88 | 1639626 |
| 1715380500 | 48 | -1.42 | -2.87 | 49.43 | 50.37 | 47.522 | 988384 |
| 1715294100 | 49.42 | -1.47 | -2.89 | 51 | 51 | 49.33 | 841385 |
| 1715207700 | 50.89 | 3.23 | 6.78 | 50.1 | 51.29 | 48.466 | 1927255 |
| 1715121300 | 47.66 | 1.16 | 2.49 | 47.82 | 48.14 | 46.6 | 677922 |
| 1715034900 | 46.5 | -0.7 | -1.48 | 47.36 | 48.1099 | 46.2 | 561205 |
| 1714775700 | 47.2 | 0.42 | 0.90 | 47.52 | 48.37 | 47.13 | 679390 |
| 1714689300 | 46.78 | 1.73 | 3.84 | 45.61 | 46.96 | 44.84 | 609223 |
| 1714602900 | 45.05 | 1.23 | 2.81 | 43.82 | 45.985 | 43.6648 | 1098781 |
| 1714516500 | 43.82 | -0.18 | -0.41 | 43.16 | 44.535 | 43.16 | 575153 |
| 1714430100 | 44 | 1.88 | 4.46 | 42.47 | 45.22 | 41.59 | 676136 |
| 1714170900 | 42.12 | -0.17 | -0.40 | 42.49 | 42.865 | 41.66 | 563205 |
| 1714084500 | 42.29 | -1.03 | -2.38 | 42.44 | 42.83 | 41.05 | 591321 |
| 1713998100 | 43.32 | -0.9 | -2.04 | 45.02 | 45.26 | 43.28 | 485697 |
| 1713911700 | 44.22 | 0.78 | 1.80 | 43.57 | 44.7799 | 42.0471 | 612426 |
| 1713825300 | 43.44 | 0.47 | 1.09 | 43.53 | 43.82 | 42.71 | 465271 |
| 1713566100 | 42.97 | -0.04 | -0.09 | 42.36 | 44.25 | 42.2 | 624866 |
| 1713479700 | 43.01 | -1 | -2.27 | 44.05 | 44.54 | 42.87 | 538897 |
| 1713393300 | 44.01 | 0.52 | 1.20 | 43.73 | 44.31 | 43.26 | 507335 |
| 1713306900 | 43.49 | -0.19 | -0.43 | 42.88 | 44.285 | 42.6301 | 472415 |
| 1713220500 | 43.68 | -0.91 | -2.04 | 44.49 | 44.88 | 43.44 | 540698 |
| 1712961300 | 44.59 | -3.44 | -7.16 | 47.75 | 48.73 | 43.705 | 1113168 |
| 1712874900 | 48.03 | 2.13 | 4.64 | 46.54 | 48.525 | 46.198 | 685066 |
| 1712788500 | 45.9 | -1.01 | -2.15 | 45.22 | 46.5 | 45.17 | 534957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
