Crinetics Pharmaceuticals Inc (CRNX) Historical Stock Data
56.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNX is up 0.26% a day on average. There have been 19 days where Crinetics Pharmaceuticals Inc closed green and 11 days where CRNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 55.33 | 56.07 | ↑$0.74 (1.34%) | 54.64 | 56.43 | 493.58K |
| 2024-11-19 | 53.15 | 55.17 | ↑$2.02 (3.80%) | 53.15 | 55.21 | 604.31K |
| 2024-11-18 | 54.35 | 53.70 | ↓$0.65 (-1.20%) | 52.85 | 55.05 | 769.96K |
| 2024-11-15 | 60.13 | 54.72 | ↓$5.41 (-9.00%) | 54.42 | 60.15 | 0.91M |
| 2024-11-14 | 58.28 | 59.66 | ↑$1.38 (2.37%) | 58.17 | 62.53 | 856.66K |
| 2024-11-13 | 60.00 | 58.92 | ↓$1.08 (-1.80%) | 58.50 | 61.16 | 1.14M |
| 2024-11-12 | 59.99 | 58.78 | ↓$1.21 (-2.02%) | 58.21 | 60.48 | 0.94M |
| 2024-11-11 | 61.88 | 60.01 | ↓$1.87 (-3.02%) | 59.95 | 62.00 | 596.97K |
| 2024-11-08 | 59.60 | 60.69 | ↑$1.09 (1.83%) | 58.98 | 60.93 | 573.32K |
| 2024-11-07 | 59.11 | 59.81 | ↑$0.70 (1.18%) | 58.66 | 60.17 | 679K |
| 2024-11-06 | 60.03 | 59.16 | ↓$0.87 (-1.44%) | 58.58 | 60.91 | 1.04M |
| 2024-11-05 | 56.49 | 57.81 | ↑$1.32 (2.34%) | 55.28 | 57.88 | 326.97K |
| 2024-11-04 | 56.17 | 56.82 | ↑$0.65 (1.16%) | 55.21 | 58.00 | 437.94K |
| 2024-11-01 | 56.50 | 56.69 | ↑$0.19 (0.34%) | 56.19 | 57.81 | 357.01K |
| 2024-10-31 | 55.36 | 55.96 | ↑$0.60 (1.08%) | 54.32 | 56.54 | 545.55K |
| 2024-10-30 | 55.91 | 55.76 | ↓$0.15 (-0.27%) | 55.43 | 56.96 | 389.24K |
| 2024-10-29 | 56.84 | 56.26 | ↓$0.58 (-1.02%) | 56.12 | 57.24 | 462.48K |
| 2024-10-28 | 58.64 | 57.15 | ↓$1.49 (-2.54%) | 56.82 | 59.67 | 545.03K |
| 2024-10-25 | 59.22 | 57.96 | ↓$1.26 (-2.13%) | 57.86 | 59.32 | 401.29K |
| 2024-10-24 | 58.50 | 58.74 | ↑$0.24 (0.41%) | 58.30 | 59.39 | 398.31K |
| 2024-10-23 | 59.53 | 58.40 | ↓$1.13 (-1.90%) | 57.54 | 60.00 | 570.15K |
| 2024-10-22 | 58.49 | 59.61 | ↑$1.12 (1.91%) | 58.26 | 60.04 | 1.10M |
| 2024-10-21 | 58.61 | 58.70 | ↑$0.09 (0.15%) | 57.47 | 58.88 | 837.17K |
| 2024-10-18 | 58.91 | 59.09 | ↑$0.18 (0.31%) | 58.40 | 59.80 | 510.48K |
| 2024-10-17 | 58.81 | 58.92 | ↑$0.11 (0.19%) | 57.99 | 59.68 | 850.18K |
| 2024-10-16 | 58.28 | 58.86 | ↑$0.58 (1.00%) | 57.10 | 59.39 | 1.16M |
| 2024-10-15 | 53.61 | 57.60 | ↑$3.99 (7.44%) | 53.39 | 57.93 | 1.16M |
| 2024-10-14 | 53.00 | 53.10 | ↑$0.10 (0.19%) | 52.38 | 53.50 | 434.27K |
| 2024-10-11 | 51.87 | 53.14 | ↑$1.27 (2.45%) | 51.53 | 53.62 | 2.40M |
| 2024-10-10 | 49.48 | 51.78 | ↑$2.30 (4.65%) | 49.48 | 52.22 | 1.81M |
Create an account or log in to view more rows.
$CRNX coming now
$CRNX is the dump over
$CRNX just bought a half position.
$CRNX I think I like this stock more everyday
$CRNX The United States stock market is going to crash.
$CRNX we need more volume
$CRNX I like the stock!
$CRNX we like the stock
$CRNX Holding Pattern
$CRNX id rather have a dip then rip than a gap and crap