Crinetics Pharmaceuticals... (CRNX)
29.69
-3.85 (-11.48%)
At close: Apr 01, 2025, 1:53 PM
Crinetics Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 33.72 | 34.55 | 31.65 | 33.54 | -1.19 | -3.43% | 2,423,864 |
| Mar 28, 2025 | 34.53 | 35.26 | 34.10 | 34.73 | -0.17 | -0.49% | 690,300 |
| Mar 27, 2025 | 34.61 | 35.09 | 34.14 | 34.90 | 0.39 | 1.13% | 548,630 |
| Mar 26, 2025 | 34.67 | 34.99 | 32.90 | 34.51 | -0.56 | -1.60% | 1,147,320 |
| Mar 25, 2025 | 36.31 | 36.45 | 34.48 | 35.07 | -0.87 | -2.42% | 1,036,209 |
| Mar 24, 2025 | 34.61 | 36.11 | 34.43 | 35.94 | 1.52 | 4.42% | 790,200 |
| Mar 21, 2025 | 34.09 | 35.29 | 33.51 | 34.42 | 0.09 | 0.26% | 2,323,007 |
| Mar 20, 2025 | 34.13 | 35.11 | 34.13 | 34.33 | -0.34 | -0.98% | 674,429 |
| Mar 19, 2025 | 34.07 | 35.00 | 33.94 | 34.67 | 0.49 | 1.43% | 973,828 |
| Mar 18, 2025 | 34.70 | 34.78 | 33.70 | 34.18 | -1.02 | -2.90% | 703,100 |
| Mar 17, 2025 | 34.50 | 35.49 | 33.99 | 35.20 | 0.73 | 2.12% | 659,500 |
| Mar 14, 2025 | 35.04 | 35.63 | 34.37 | 34.47 | -0.57 | -1.63% | 1,379,615 |
| Mar 13, 2025 | 35.35 | 36.00 | 34.40 | 35.04 | -0.36 | -1.02% | 553,600 |
| Mar 12, 2025 | 34.46 | 35.54 | 34.46 | 35.40 | 1.14 | 3.33% | 652,800 |
| Mar 11, 2025 | 33.75 | 34.77 | 33.08 | 34.26 | 0.51 | 1.51% | 1,001,808 |
| Mar 10, 2025 | 32.88 | 33.89 | 32.67 | 33.75 | 0.47 | 1.41% | 838,100 |
| Mar 7, 2025 | 34.11 | 34.15 | 32.63 | 33.28 | -0.83 | -2.43% | 1,089,400 |
| Mar 6, 2025 | 33.29 | 34.46 | 33.15 | 34.11 | 0.16 | 0.47% | 590,630 |
| Mar 5, 2025 | 34.00 | 34.70 | 32.86 | 33.95 | -0.11 | -0.32% | 989,800 |
| Mar 4, 2025 | 33.78 | 34.75 | 33.01 | 34.06 | -0.08 | -0.23% | 1,256,521 |
| Mar 3, 2025 | 35.94 | 36.50 | 34.10 | 34.14 | -1.64 | -4.58% | 1,237,546 |
| Feb 28, 2025 | 33.94 | 35.93 | 33.23 | 35.78 | 2.57 | 7.74% | 2,042,049 |
| Feb 27, 2025 | 32.80 | 33.97 | 32.57 | 33.21 | 0.66 | 2.03% | 977,928 |
| Feb 26, 2025 | 32.55 | 33.50 | 32.16 | 32.55 | 0.25 | 0.77% | 1,081,139 |
| Feb 25, 2025 | 34.67 | 34.80 | 31.84 | 32.30 | -2.32 | -6.70% | 2,004,400 |
| Feb 24, 2025 | 37.32 | 37.67 | 34.09 | 34.62 | -2.84 | -7.58% | 1,243,307 |
| Feb 21, 2025 | 37.34 | 37.58 | 36.70 | 37.46 | 0.60 | 1.63% | 928,933 |
| Feb 20, 2025 | 36.53 | 36.99 | 35.72 | 36.86 | 0.26 | 0.71% | 588,067 |
| Feb 19, 2025 | 35.10 | 36.74 | 35.10 | 36.60 | 1.07 | 3.01% | 571,400 |
| Feb 18, 2025 | 35.31 | 36.48 | 35.29 | 35.53 | 0.32 | 0.91% | 841,448 |
| Feb 14, 2025 | 35.44 | 35.63 | 34.64 | 35.21 | -0.05 | -0.14% | 643,625 |
| Feb 13, 2025 | 35.52 | 35.85 | 35.07 | 35.26 | 0.05 | 0.14% | 564,436 |
| Feb 12, 2025 | 34.07 | 35.22 | 34.07 | 35.21 | 0.28 | 0.80% | 739,300 |
| Feb 11, 2025 | 36.66 | 36.66 | 34.42 | 34.93 | -1.60 | -4.38% | 744,416 |
| Feb 10, 2025 | 37.26 | 37.53 | 36.48 | 36.53 | -0.45 | -1.22% | 698,409 |
| Feb 7, 2025 | 38.58 | 39.18 | 36.69 | 36.98 | -1.73 | -4.47% | 666,901 |
| Feb 6, 2025 | 39.17 | 39.72 | 38.42 | 38.71 | -0.59 | -1.50% | 691,213 |
| Feb 5, 2025 | 40.47 | 40.88 | 38.92 | 39.30 | -1.10 | -2.72% | 614,548 |
| Feb 4, 2025 | 38.51 | 40.61 | 38.51 | 40.40 | 1.61 | 4.15% | 707,838 |
| Feb 3, 2025 | 39.20 | 40.01 | 38.72 | 38.79 | -1.51 | -3.75% | 732,705 |
| Jan 31, 2025 | 40.35 | 41.07 | 39.72 | 40.30 | 0.04 | 0.10% | 913,964 |
| Jan 30, 2025 | 39.87 | 40.66 | 39.38 | 40.26 | 0.88 | 2.23% | 736,100 |
| Jan 29, 2025 | 37.89 | 39.75 | 37.82 | 39.38 | 1.16 | 3.04% | 881,322 |
| Jan 28, 2025 | 38.38 | 39.15 | 37.88 | 38.22 | 0.01 | 0.03% | 808,337 |
| Jan 27, 2025 | 38.79 | 40.26 | 37.88 | 38.21 | -0.58 | -1.50% | 1,069,019 |
| Jan 24, 2025 | 39.06 | 39.77 | 38.29 | 38.79 | -0.41 | -1.05% | 805,300 |
| Jan 23, 2025 | 38.34 | 39.38 | 37.70 | 39.20 | 0.55 | 1.42% | 938,850 |
| Jan 22, 2025 | 40.00 | 41.45 | 38.25 | 38.65 | -0.11 | -0.28% | 1,870,900 |
| Jan 21, 2025 | 38.13 | 39.08 | 37.41 | 38.76 | 1.41 | 3.78% | 1,273,000 |
| Jan 17, 2025 | 37.02 | 37.96 | 36.80 | 37.35 | 0.87 | 2.38% | 761,824 |