Quince Therapeutics Inc. (QNCX)
1.46
0.01 (0.69%)
At close: Mar 03, 2025, 3:59 PM
1.43
-1.99%
After-hours: Mar 03, 2025, 06:13 PM EST
QNCX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.50 | 1.52 | 1.43 | 1.45 | 0.00 | 0.00% | 79,219 |
| Feb 28, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 0.06 | 4.32% | 47,861 |
| Feb 27, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 0.06 | 4.51% | 101,420 |
| Feb 26, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 0.00 | 0.00% | 71,512 |
| Feb 25, 2025 | 1.40 | 1.42 | 1.31 | 1.33 | -0.07 | -5.00% | 77,816 |
| Feb 24, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 0.00 | 0.00% | 48,052 |
| Feb 21, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | -0.05 | -3.45% | 44,300 |
| Feb 20, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 0.02 | 1.40% | 79,000 |
| Feb 19, 2025 | 1.49 | 1.54 | 1.41 | 1.43 | 0.02 | 1.42% | 189,333 |
| Feb 18, 2025 | 1.39 | 1.47 | 1.39 | 1.41 | 0.01 | 0.71% | 85,239 |
| Feb 14, 2025 | 1.42 | 1.48 | 1.38 | 1.40 | -0.02 | -1.41% | 44,200 |
| Feb 13, 2025 | 1.43 | 1.49 | 1.38 | 1.42 | 0.02 | 1.43% | 173,517 |
| Feb 12, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 0.00 | 0.00% | 62,323 |
| Feb 11, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | -0.03 | -2.10% | 64,495 |
| Feb 10, 2025 | 1.47 | 1.52 | 1.37 | 1.43 | -0.05 | -3.38% | 188,200 |
| Feb 7, 2025 | 1.52 | 1.60 | 1.43 | 1.48 | -0.10 | -6.33% | 347,700 |
| Feb 6, 2025 | 1.69 | 1.69 | 1.55 | 1.58 | -0.09 | -5.39% | 88,606 |
| Feb 5, 2025 | 1.53 | 1.69 | 1.49 | 1.67 | 0.12 | 7.74% | 132,622 |
| Feb 4, 2025 | 1.65 | 1.67 | 1.52 | 1.55 | -0.05 | -3.13% | 119,645 |
| Feb 3, 2025 | 1.61 | 1.61 | 1.51 | 1.60 | -0.01 | -0.62% | 133,280 |
| Jan 31, 2025 | 1.60 | 1.69 | 1.59 | 1.61 | 0.01 | 0.63% | 57,814 |
| Jan 30, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | -0.04 | -2.44% | 42,800 |
| Jan 29, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 0.04 | 2.50% | 27,429 |
| Jan 28, 2025 | 1.78 | 1.78 | 1.55 | 1.60 | -0.12 | -6.98% | 128,206 |
| Jan 27, 2025 | 1.59 | 1.74 | 1.56 | 1.72 | 0.13 | 8.18% | 154,386 |
| Jan 24, 2025 | 1.59 | 1.65 | 1.59 | 1.59 | -0.01 | -0.63% | 42,566 |
| Jan 23, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 0.04 | 2.56% | 76,112 |
| Jan 22, 2025 | 1.50 | 1.68 | 1.46 | 1.56 | 0.08 | 5.41% | 181,820 |
| Jan 21, 2025 | 1.65 | 1.68 | 1.40 | 1.48 | -0.18 | -10.84% | 281,074 |
| Jan 17, 2025 | 1.77 | 1.79 | 1.65 | 1.66 | -0.06 | -3.49% | 185,014 |
| Jan 16, 2025 | 1.73 | 1.75 | 1.69 | 1.72 | -0.04 | -2.27% | 85,700 |
| Jan 15, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 0.05 | 2.92% | 87,151 |
| Jan 14, 2025 | 1.74 | 1.77 | 1.70 | 1.71 | -0.02 | -1.16% | 135,780 |
| Jan 13, 2025 | 1.80 | 1.87 | 1.70 | 1.73 | -0.06 | -3.35% | 218,043 |
| Jan 10, 2025 | 1.90 | 1.97 | 1.75 | 1.79 | -0.09 | -4.79% | 345,508 |
| Jan 8, 2025 | 1.91 | 1.95 | 1.84 | 1.88 | -0.06 | -3.09% | 44,501 |
| Jan 7, 2025 | 2.01 | 2.01 | 1.87 | 1.94 | -0.05 | -2.51% | 136,900 |
| Jan 6, 2025 | 1.94 | 2.04 | 1.93 | 1.99 | 0.04 | 2.05% | 157,659 |
| Jan 3, 2025 | 1.92 | 1.95 | 1.86 | 1.95 | 0.07 | 3.72% | 118,865 |
| Jan 2, 2025 | 1.88 | 1.97 | 1.83 | 1.88 | 0.01 | 0.53% | 85,143 |
| Dec 31, 2024 | 1.88 | 1.88 | 1.74 | 1.87 | 0.02 | 1.08% | 68,338 |
| Dec 30, 2024 | 1.91 | 1.95 | 1.75 | 1.85 | -0.08 | -4.15% | 124,400 |
| Dec 27, 2024 | 1.75 | 1.94 | 1.73 | 1.93 | 0.18 | 10.29% | 216,202 |
| Dec 26, 2024 | 1.73 | 1.78 | 1.65 | 1.75 | 0.04 | 2.34% | 196,539 |
| Dec 24, 2024 | 1.72 | 1.74 | 1.68 | 1.71 | -0.05 | -2.84% | 141,600 |
| Dec 23, 2024 | 1.92 | 1.96 | 1.69 | 1.76 | -0.02 | -1.12% | 142,850 |
| Dec 20, 2024 | 1.76 | 1.85 | 1.74 | 1.78 | 0.02 | 1.14% | 106,300 |
| Dec 19, 2024 | 1.85 | 1.90 | 1.75 | 1.76 | -0.09 | -4.86% | 179,757 |
| Dec 18, 2024 | 1.95 | 2.00 | 1.84 | 1.85 | 0.01 | 0.54% | 168,423 |
| Dec 17, 2024 | 1.90 | 1.99 | 1.80 | 1.84 | -0.07 | -3.66% | 204,036 |