Crinetics Pharmaceuticals Inc (CRNX) Historical Stock Data
53.60 ↑0.86 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNX is down -0.32% a day on average. There have been 17 days where Crinetics Pharmaceuticals Inc closed green and 13 days where CRNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.28 | 53.60 | ↑$1.32 (2.52%) | 51.73 | 54.25 | 1.94M |
| 2024-12-19 | 52.08 | 52.74 | ↑$0.66 (1.27%) | 50.82 | 53.05 | 1.12M |
| 2024-12-18 | 55.45 | 52.09 | ↓$3.36 (-6.06%) | 51.35 | 55.47 | 1.16M |
| 2024-12-17 | 54.23 | 55.37 | ↑$1.14 (2.10%) | 53.04 | 56.15 | 1.03M |
| 2024-12-16 | 53.21 | 54.63 | ↑$1.42 (2.67%) | 52.85 | 54.91 | 1.19M |
| 2024-12-13 | 55.53 | 53.66 | ↓$1.87 (-3.37%) | 53.36 | 56.53 | 748.84K |
| 2024-12-12 | 60.15 | 55.62 | ↓$4.53 (-7.53%) | 55.55 | 60.25 | 662.65K |
| 2024-12-11 | 57.54 | 60.15 | ↑$2.61 (4.54%) | 57.02 | 60.34 | 840.21K |
| 2024-12-10 | 57.06 | 57.17 | ↑$0.11 (0.19%) | 55.96 | 58.28 | 557.28K |
| 2024-12-09 | 58.74 | 56.62 | ↓$2.12 (-3.61%) | 56.57 | 59.63 | 628.63K |
| 2024-12-06 | 57.84 | 58.87 | ↑$1.03 (1.78%) | 57.75 | 59.58 | 419.45K |
| 2024-12-05 | 56.92 | 57.69 | ↑$0.77 (1.35%) | 56.04 | 58.27 | 809.87K |
| 2024-12-04 | 56.55 | 57.11 | ↑$0.56 (0.99%) | 56.45 | 58.94 | 594.64K |
| 2024-12-03 | 57.24 | 56.59 | ↓$0.65 (-1.14%) | 55.76 | 57.70 | 326K |
| 2024-12-02 | 57.27 | 57.39 | ↑$0.12 (0.21%) | 56.83 | 58.13 | 469.14K |
| 2024-11-29 | 57.67 | 57.20 | ↓$0.47 (-0.81%) | 56.90 | 57.81 | 299.63K |
| 2024-11-27 | 57.00 | 57.67 | ↑$0.67 (1.18%) | 56.17 | 58.06 | 412.94K |
| 2024-11-26 | 56.00 | 56.77 | ↑$0.77 (1.38%) | 55.43 | 56.98 | 368.30K |
| 2024-11-25 | 56.44 | 56.09 | ↓$0.35 (-0.62%) | 55.93 | 57.42 | 580.90K |
| 2024-11-22 | 56.52 | 56.06 | ↓$0.46 (-0.81%) | 55.34 | 57.10 | 1.04M |
| 2024-11-21 | 56.00 | 57.03 | ↑$1.03 (1.84%) | 55.31 | 58.04 | 681.38K |
| 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 |
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