Quince Therapeutics Inc. (QNCX)
0.99
-0.02 (-1.98%)
At close: Apr 11, 2025, 3:59 PM
0.98
-1.48%
After-hours: Apr 11, 2025, 05:00 PM EDT
Quince Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1.01 | 1.01 | 1.02 | 1.02 | 0.93 | 0.93 | 1.00 | 1.00 | -0.99% | 119,015 |
| Apr 10, 2025 | 0.99 | 0.99 | 1.02 | 1.02 | 0.97 | 0.97 | 1.01 | 1.01 | -0.98% | 189,432 |
| Apr 9, 2025 | 1.08 | 1.08 | 1.10 | 1.10 | 0.99 | 0.99 | 1.02 | 1.02 | -8.93% | 635,722 |
| Apr 8, 2025 | 1.25 | 1.25 | 1.26 | 1.26 | 1.12 | 1.12 | 1.12 | 1.12 | -8.20% | 92,229 |
| Apr 7, 2025 | 1.20 | 1.20 | 1.25 | 1.25 | 1.12 | 1.12 | 1.22 | 1.22 | -1.61% | 163,049 |
| Apr 4, 2025 | 1.27 | 1.27 | 1.36 | 1.36 | 1.20 | 1.20 | 1.24 | 1.24 | -1.59% | 137,431 |
| Apr 3, 2025 | 1.28 | 1.28 | 1.35 | 1.35 | 1.22 | 1.22 | 1.26 | 1.26 | -4.55% | 130,900 |
| Apr 2, 2025 | 1.27 | 1.27 | 1.35 | 1.35 | 1.26 | 1.26 | 1.32 | 1.32 | 3.94% | 38,400 |
| Apr 1, 2025 | 1.33 | 1.33 | 1.37 | 1.37 | 1.26 | 1.26 | 1.27 | 1.27 | -4.51% | 92,616 |
| Mar 31, 2025 | 1.34 | 1.34 | 1.36 | 1.36 | 1.28 | 1.28 | 1.33 | 1.33 | -1.48% | 134,000 |
| Mar 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | 1.33 | 1.35 | 1.35 | -3.57% | 47,731 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.42 | 1.42 | 1.30 | 1.30 | 1.40 | 1.40 | 4.48% | 129,206 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.41 | 1.41 | 1.32 | 1.32 | 1.34 | 1.34 | -2.19% | 78,318 |
| Mar 25, 2025 | 1.36 | 1.36 | 1.40 | 1.40 | 1.32 | 1.32 | 1.37 | 1.37 | -2.14% | 82,395 |
| Mar 24, 2025 | 1.38 | 1.38 | 1.45 | 1.45 | 1.35 | 1.35 | 1.40 | 1.40 | 1.45% | 265,400 |
| Mar 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | 1.34 | 1.38 | 1.38 | 0.73% | 98,446 |
| Mar 20, 2025 | 1.37 | 1.37 | 1.38 | 1.38 | 1.32 | 1.32 | 1.37 | 1.37 | 0.74% | 56,500 |
| Mar 19, 2025 | 1.32 | 1.32 | 1.38 | 1.38 | 1.30 | 1.30 | 1.36 | 1.36 | 3.03% | 104,900 |
| Mar 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.31 | 1.31 | 1.32 | 1.32 | -4.35% | 101,927 |
| Mar 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 1.37 | 1.38 | 1.38 | -4.17% | 112,632 |
| Mar 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | 1.40 | 1.44 | 1.44 | 2.13% | 33,800 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.50 | 1.50 | 1.30 | 1.30 | 1.41 | 1.41 | -5.37% | 812,249 |
| Mar 12, 2025 | 1.44 | 1.44 | 1.50 | 1.50 | 1.41 | 1.41 | 1.49 | 1.49 | 3.47% | 58,114 |
| Mar 11, 2025 | 1.44 | 1.44 | 1.46 | 1.46 | 1.38 | 1.38 | 1.44 | 1.44 | 0.00% | 116,342 |
| Mar 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.41 | 1.41 | 1.44 | 1.44 | -4.64% | 112,558 |
| Mar 7, 2025 | 1.50 | 1.50 | 1.51 | 1.51 | 1.46 | 1.46 | 1.51 | 1.51 | 0.67% | 50,300 |
| Mar 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.48 | 1.48 | 1.50 | 1.50 | -2.60% | 65,400 |
| Mar 5, 2025 | 1.44 | 1.44 | 1.56 | 1.56 | 1.44 | 1.44 | 1.54 | 1.54 | 4.76% | 48,600 |
| Mar 4, 2025 | 1.47 | 1.47 | 1.50 | 1.50 | 1.43 | 1.43 | 1.47 | 1.47 | 1.38% | 93,175 |
| Mar 3, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.43 | 1.43 | 1.45 | 1.45 | 0.00% | 79,784 |
| Feb 28, 2025 | 1.42 | 1.42 | 1.45 | 1.45 | 1.38 | 1.38 | 1.45 | 1.45 | 4.32% | 47,861 |
| Feb 27, 2025 | 1.35 | 1.35 | 1.41 | 1.41 | 1.33 | 1.33 | 1.39 | 1.39 | 4.51% | 101,420 |
| Feb 26, 2025 | 1.30 | 1.30 | 1.36 | 1.36 | 1.28 | 1.28 | 1.33 | 1.33 | 0.00% | 71,512 |
| Feb 25, 2025 | 1.40 | 1.40 | 1.42 | 1.42 | 1.31 | 1.31 | 1.33 | 1.33 | -5.00% | 77,816 |
| Feb 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 1.38 | 1.40 | 1.40 | 0.00% | 48,052 |
| Feb 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | 1.39 | 1.40 | 1.40 | -3.45% | 44,300 |
| Feb 20, 2025 | 1.45 | 1.45 | 1.47 | 1.47 | 1.40 | 1.40 | 1.45 | 1.45 | 1.40% | 79,000 |
| Feb 19, 2025 | 1.49 | 1.49 | 1.54 | 1.54 | 1.41 | 1.41 | 1.43 | 1.43 | 1.42% | 189,333 |
| Feb 18, 2025 | 1.39 | 1.39 | 1.47 | 1.47 | 1.39 | 1.39 | 1.41 | 1.41 | 0.71% | 85,239 |
| Feb 14, 2025 | 1.42 | 1.42 | 1.48 | 1.48 | 1.38 | 1.38 | 1.40 | 1.40 | -1.41% | 44,200 |
| Feb 13, 2025 | 1.43 | 1.43 | 1.49 | 1.49 | 1.38 | 1.38 | 1.42 | 1.42 | 1.43% | 173,517 |
| Feb 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 1.39 | 1.40 | 1.40 | 0.00% | 62,323 |
| Feb 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 1.39 | 1.40 | 1.40 | -2.10% | 64,495 |
| Feb 10, 2025 | 1.47 | 1.47 | 1.52 | 1.52 | 1.37 | 1.37 | 1.43 | 1.43 | -3.38% | 188,200 |
| Feb 7, 2025 | 1.52 | 1.52 | 1.60 | 1.60 | 1.43 | 1.43 | 1.48 | 1.48 | -6.33% | 347,700 |
| Feb 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.55 | 1.55 | 1.58 | 1.58 | -5.39% | 88,606 |
| Feb 5, 2025 | 1.53 | 1.53 | 1.69 | 1.69 | 1.49 | 1.49 | 1.67 | 1.67 | 7.74% | 132,622 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.67 | 1.67 | 1.52 | 1.52 | 1.55 | 1.55 | -3.13% | 119,645 |
| Feb 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.51 | 1.51 | 1.60 | 1.60 | -0.62% | 133,280 |
| Jan 31, 2025 | 1.60 | 1.60 | 1.69 | 1.69 | 1.59 | 1.59 | 1.61 | 1.61 | 0.63% | 57,814 |