Quince Therapeutics Inc (QNCX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0357 | 4.76 | 0.75 | 0.82 | 0.72 | 35096 | 0.75992567 | CS |
| 4 | 0.0834 | 11.8752669799 | 0.7023 | 0.87 | 0.69 | 57776 | 0.75974453 | CS |
| 12 | -0.1343 | -14.597826087 | 0.92 | 1.01 | 0.6331 | 99198 | 0.81135083 | CS |
| 26 | -0.5143 | -39.5615384615 | 1.3 | 1.42 | 0.6331 | 84297 | 0.96626794 | CS |
| 52 | -0.3543 | -31.0789473684 | 1.14 | 1.4301 | 0.6331 | 98405 | 1.0722499 | CS |
| 156 | -63.7443 | -98.7824267782 | 64.53 | 121.98 | 0.5401 | 608928 | 9.80478128 | CS |
| 260 | -41.2243 | -98.1297310164 | 42.01 | 121.98 | 0.5401 | 430209 | 14.93772237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.7857 | 0.0057 | 0.73 | 0.753 | 0.8199999 | 0.753 | 38524 |
| 1721946900 | 0.78 | 0.0201 | 2.65 | 0.76 | 0.8199999 | 0.742 | 68420 |
| 1721860500 | 0.7599 | -0.0003 | -0.04 | 0.7422 | 0.7721 | 0.7422 | 8760 |
| 1721774100 | 0.7602 | 0.0202 | 2.73 | 0.75 | 0.788 | 0.72 | 18512 |
| 1721687700 | 0.74 | -0.01 | -1.33 | 0.74 | 0.79 | 0.72 | 58637 |
| 1721428500 | 0.75 | 0 | 0.00 | 0.75 | 0.7865 | 0.7499 | 21153 |
| 1721342100 | 0.75 | -0.0122 | -1.60 | 0.75 | 0.771 | 0.75 | 30113 |
| 1721255700 | 0.7622 | 0.0122 | 1.63 | 0.742 | 0.798 | 0.742 | 69362 |
| 1721169300 | 0.75 | 0 | 0.00 | 0.75 | 0.762 | 0.74 | 50994 |
| 1721082900 | 0.75 | -0.0282 | -3.62 | 0.7504 | 0.8 | 0.74 | 85447 |
| 1720823700 | 0.7782 | -0.0898 | -10.35 | 0.8478 | 0.8478 | 0.750001 | 150321 |
| 1720737300 | 0.868 | 0.148 | 20.56 | 0.715 | 0.87 | 0.715 | 123273 |
| 1720650900 | 0.72 | 0.01 | 1.41 | 0.7 | 0.74 | 0.6899999 | 71423 |
| 1720564500 | 0.71 | -0.01 | -1.39 | 0.7 | 0.74 | 0.7 | 52085 |
| 1720478100 | 0.72 | -0.0093 | -1.28 | 0.7 | 0.75 | 0.7 | 64498 |
| 1720218900 | 0.7292999 | 0.0285999 | 4.08 | 0.71 | 0.749 | 0.705 | 60114 |
| 1720040640 | 0.7007 | -0.0368 | -4.99 | 0.7 | 0.75 | 0.7 | 32415 |
| 1719959700 | 0.7375 | 0.0125 | 1.72 | 0.725 | 0.75 | 0.7 | 53163 |
| 1719873300 | 0.725 | -0.025 | -3.33 | 0.7 | 0.7499 | 0.7 | 40334 |
| 1719614100 | 0.75 | 0.0348001 | 4.87 | 0.7023 | 0.75 | 0.7 | 38712 |
| 1719527700 | 0.7151999 | 0.0136999 | 1.95 | 0.73 | 0.7499 | 0.7 | 27122 |
| 1719441300 | 0.7015 | 0.014 | 2.04 | 0.7 | 0.735 | 0.6874 | 22819 |
| 1719354900 | 0.6875 | -0.0175 | -2.48 | 0.68 | 0.722 | 0.6697999 | 11471 |
| 1719268500 | 0.705 | 0.005 | 0.71 | 0.6989 | 0.736 | 0.6989 | 62242 |
| 1719009300 | 0.7 | 0.05 | 7.69 | 0.6459 | 0.72 | 0.6331 | 131123 |
| 1718922900 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.6917 | 0.65 | 235565 |
| 1718750100 | 0.68 | -0.03 | -4.23 | 0.7 | 0.71 | 0.68 | 139072 |
| 1718663700 | 0.71 | 0 | 0.00 | 0.7 | 0.7198 | 0.7 | 47790 |
| 1718404500 | 0.71 | 0.0121 | 1.73 | 0.7 | 0.72 | 0.6979 | 50202 |
| 1718318100 | 0.6979 | -0.0171 | -2.39 | 0.7016 | 0.75 | 0.6505 | 136217 |
| 1718231700 | 0.715 | -0.073 | -9.26 | 0.7556 | 0.7899 | 0.71 | 444215 |
| 1718145300 | 0.788 | 0.0278 | 3.66 | 0.74 | 0.7899 | 0.74 | 22980 |
| 1718058900 | 0.7602 | -0.029801 | -3.77 | 0.76 | 0.8 | 0.7501 | 30245 |
| 1717799700 | 0.7900009 | -0.050299 | -5.99 | 0.8191 | 0.8191 | 0.74 | 330969 |
| 1717713300 | 0.8403 | 0.0203001 | 2.48 | 0.81 | 0.8403 | 0.791 | 84382 |
| 1717626900 | 0.8199999 | -0.0319 | -3.74 | 0.83 | 0.8934 | 0.8199999 | 235781 |
| 1717540500 | 0.8519 | -0.0251 | -2.86 | 0.84 | 0.914899 | 0.8199999 | 103346 |
| 1717454100 | 0.877 | 0.047 | 5.66 | 0.89 | 0.9195 | 0.842 | 157071 |
| 1717194900 | 0.83 | -0.0023 | -0.28 | 0.83 | 0.88 | 0.83 | 29873 |
| 1717108500 | 0.8323 | -0.0277 | -3.22 | 0.8517 | 0.8517 | 0.8312 | 50177 |
| 1717022100 | 0.86 | 0.02 | 2.38 | 0.84 | 0.88 | 0.84 | 8596 |
| 1716935700 | 0.84 | -0.0099 | -1.16 | 0.84 | 0.8499 | 0.8312 | 49135 |
| 1716590100 | 0.8499 | -0.0201 | -2.31 | 0.86 | 0.8685 | 0.8401 | 92131 |
| 1716503700 | 0.87 | -0.02 | -2.25 | 0.885 | 0.9199 | 0.86 | 122039 |
| 1716417300 | 0.89 | 0.03 | 3.49 | 0.86 | 0.97 | 0.86 | 226460 |
| 1716330900 | 0.86 | -0.0398 | -4.42 | 0.89 | 0.89 | 0.86 | 266876 |
| 1716244500 | 0.8998 | -0.0052 | -0.57 | 0.92 | 0.933 | 0.88 | 163078 |
| 1715985300 | 0.905 | -0.0149 | -1.62 | 0.91 | 0.97 | 0.9 | 227284 |
| 1715898900 | 0.9199 | 0.0119 | 1.31 | 0.9 | 0.93 | 0.9 | 23939 |
| 1715812500 | 0.908 | -0.002 | -0.22 | 0.9 | 0.936 | 0.9 | 76274 |
| 1715726100 | 0.91 | -0.0097 | -1.05 | 0.9 | 1.01 | 0.8996 | 242718 |
| 1715639700 | 0.9197 | -0.0303 | -3.19 | 0.9215 | 0.95 | 0.9 | 59191 |
| 1715380500 | 0.95 | 0.03 | 3.26 | 0.91 | 0.96 | 0.9 | 134198 |
| 1715294100 | 0.92 | 0.01 | 1.10 | 0.9 | 0.9359 | 0.9 | 41972 |
| 1715207700 | 0.91 | -0.01 | -1.09 | 0.91 | 0.9342 | 0.9 | 168976 |
| 1715121300 | 0.92 | -0.04 | -4.17 | 0.96 | 0.99 | 0.904 | 193963 |
| 1715034900 | 0.96 | -0.0251 | -2.55 | 0.95 | 0.99 | 0.9202 | 57847 |
| 1714775700 | 0.9851 | 0.0251 | 2.61 | 0.92 | 0.99 | 0.92 | 49208 |
| 1714689300 | 0.96 | -0.0334 | -3.36 | 1.03 | 1.07 | 0.93 | 105089 |
| 1714602900 | 0.9934 | -0.0766 | -7.16 | 1.04 | 1.0766 | 0.99 | 49006 |
| 1714516500 | 1.07 | 0.02 | 1.42 | 1.05 | 1.12 | 1.05 | 96568 |
| 1714430100 | 1.055 | -0.01 | -0.47 | 1.05 | 1.0954 | 1.05 | 25698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
