Quince Therapeutics Inc. (QNCX)
1.76
0.05 (2.92%)
At close: Jan 15, 2025, 3:59 PM
1.76
0.00%
After-hours Jan 15, 2025, 04:00 PM EST
QNCX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.74 | 1.77 | 1.70 | 1.71 | -0.02 | -1.16% | 135,130 |
| 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 |
| Dec 16, 2024 | 2.01 | 2.06 | 1.84 | 1.91 | -0.12 | -5.91% | 375,803 |
| Dec 13, 2024 | 2.04 | 2.09 | 1.96 | 2.03 | -0.01 | -0.49% | 185,900 |
| Dec 12, 2024 | 2.06 | 2.07 | 2.01 | 2.04 | -0.01 | -0.49% | 55,444 |
| Dec 11, 2024 | 2.00 | 2.11 | 1.94 | 2.05 | 0.08 | 4.06% | 185,000 |
| Dec 10, 2024 | 2.03 | 2.15 | 1.91 | 1.97 | -0.07 | -3.43% | 152,000 |
| Dec 9, 2024 | 2.12 | 2.45 | 1.99 | 2.04 | -0.06 | -2.86% | 464,814 |
| Dec 6, 2024 | 1.80 | 2.17 | 1.76 | 2.10 | 0.28 | 15.38% | 298,924 |
| Dec 5, 2024 | 2.00 | 2.05 | 1.69 | 1.82 | -0.18 | -9.00% | 564,647 |
| Dec 4, 2024 | 2.11 | 2.14 | 1.98 | 2.00 | -0.16 | -7.41% | 234,903 |
| Dec 3, 2024 | 2.07 | 2.19 | 2.02 | 2.16 | 0.08 | 3.85% | 227,518 |
| Dec 2, 2024 | 2.01 | 2.15 | 1.96 | 2.08 | 0.03 | 1.46% | 184,740 |
| Nov 29, 2024 | 2.00 | 2.08 | 2.00 | 2.05 | 0.01 | 0.49% | 58,641 |
| Nov 27, 2024 | 2.02 | 2.11 | 2.02 | 2.04 | 0.02 | 0.99% | 95,300 |
| Nov 26, 2024 | 2.08 | 2.14 | 2.00 | 2.02 | 0.04 | 2.02% | 295,621 |
| Nov 25, 2024 | 2.10 | 2.21 | 1.95 | 1.98 | 0.02 | 1.02% | 528,000 |
| Nov 22, 2024 | 2.23 | 2.45 | 1.68 | 1.96 | -0.12 | -5.77% | 1,052,570 |
| Nov 21, 2024 | 1.85 | 2.14 | 1.80 | 2.08 | 0.24 | 13.04% | 313,749 |
| Nov 20, 2024 | 1.77 | 1.87 | 1.77 | 1.84 | 0.07 | 3.95% | 140,411 |
| Nov 19, 2024 | 1.75 | 1.85 | 1.71 | 1.77 | 0.02 | 1.14% | 124,600 |
| Nov 18, 2024 | 1.79 | 1.88 | 1.71 | 1.75 | -0.03 | -1.69% | 183,239 |
| Nov 15, 2024 | 1.98 | 2.14 | 1.62 | 1.78 | -0.12 | -6.32% | 1,006,417 |
| Nov 14, 2024 | 1.56 | 1.95 | 1.56 | 1.90 | 0.31 | 19.50% | 572,883 |
| Nov 13, 2024 | 1.72 | 1.73 | 1.58 | 1.59 | -0.09 | -5.36% | 234,707 |
| Nov 12, 2024 | 1.67 | 1.71 | 1.53 | 1.68 | 0.02 | 1.20% | 321,590 |
| Nov 11, 2024 | 1.74 | 1.76 | 1.62 | 1.66 | -0.04 | -2.35% | 287,900 |
| Nov 8, 2024 | 1.53 | 1.73 | 1.53 | 1.70 | 0.16 | 10.39% | 524,600 |
| Nov 7, 2024 | 1.60 | 1.68 | 1.50 | 1.54 | 0.08 | 5.48% | 221,500 |
| Nov 6, 2024 | 1.40 | 1.50 | 1.40 | 1.46 | 0.06 | 4.29% | 149,248 |
| Nov 5, 2024 | 1.51 | 1.55 | 1.40 | 1.40 | -0.13 | -8.50% | 384,400 |
| Nov 4, 2024 | 1.52 | 1.62 | 1.46 | 1.53 | -0.01 | -0.65% | 327,500 |
| Nov 1, 2024 | 1.63 | 1.72 | 1.42 | 1.54 | -0.08 | -4.94% | 605,000 |
| Oct 31, 2024 | 1.27 | 1.69 | 1.24 | 1.62 | 0.31 | 23.66% | 2,185,740 |