Crinetics Pharmaceuticals, Inc. (CRNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.84

-1.39

(-2.94%)

Al cierre: 04:00PM EDT

45.84

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

06 jun 2023 - 06 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	47.13	47.39	45.77	45.84	45.84	646,886
05 jun 2024	47.45	48.10	46.79	47.23	47.23	650,000
04 jun 2024	46.67	48.71	46.21	47.33	47.33	1,550,700
03 jun 2024	44.87	47.22	44.43	46.28	46.28	1,546,800
31 may 2024	45.69	46.86	44.08	44.41	44.41	1,038,400
30 may 2024	46.13	46.57	45.07	45.37	45.37	573,100
29 may 2024	46.03	46.50	45.19	45.81	45.81	520,100
28 may 2024	48.01	48.42	46.46	46.86	46.86	738,500
24 may 2024	48.94	49.46	47.42	47.47	47.47	550,400
23 may 2024	51.52	51.52	47.85	48.63	48.63	1,073,600
22 may 2024	52.50	53.70	49.35	50.54	50.54	2,913,300
21 may 2024	50.57	50.81	49.47	49.50	49.50	1,095,200
20 may 2024	51.41	51.60	50.41	50.62	50.62	714,000
17 may 2024	51.92	52.03	50.50	51.40	51.40	635,200
16 may 2024	50.48	51.95	49.91	51.91	51.91	592,800
15 may 2024	50.33	51.28	49.77	50.49	50.49	998,000
14 may 2024	48.71	49.64	48.41	49.38	49.38	540,600
13 may 2024	48.16	49.00	46.88	47.93	47.93	1,639,600
10 may 2024	49.43	50.37	47.52	48.00	48.00	988,400
09 may 2024	51.00	51.00	49.33	49.42	49.42	841,300
08 may 2024	50.10	51.29	48.47	50.89	50.89	1,927,300
07 may 2024	47.82	48.14	46.60	47.66	47.66	677,900
06 may 2024	47.36	48.11	46.20	46.50	46.50	561,200
03 may 2024	47.52	48.37	47.13	47.20	47.20	679,400
02 may 2024	45.61	46.96	44.84	46.78	46.78	609,200
01 may 2024	43.82	45.99	43.67	45.05	45.05	1,098,800
30 abr 2024	43.16	44.53	43.16	43.82	43.82	575,200
29 abr 2024	42.47	45.22	41.59	44.00	44.00	676,100
26 abr 2024	42.49	42.87	41.66	42.12	42.12	563,200
25 abr 2024	42.44	42.83	41.05	42.29	42.29	591,300
24 abr 2024	45.02	45.26	43.28	43.32	43.32	485,700
23 abr 2024	43.57	44.78	42.05	44.22	44.22	612,400
22 abr 2024	43.53	43.82	42.71	43.44	43.44	465,300
19 abr 2024	42.36	44.25	42.20	42.97	42.97	624,900
18 abr 2024	44.05	44.54	42.87	43.01	43.01	538,900
17 abr 2024	43.73	44.31	43.26	44.01	44.01	507,300
16 abr 2024	42.88	44.28	42.63	43.49	43.49	472,400
15 abr 2024	44.49	44.88	43.44	43.68	43.68	540,700
12 abr 2024	47.75	48.73	43.71	44.59	44.59	1,113,200
11 abr 2024	46.54	48.53	46.20	48.03	48.03	685,100
10 abr 2024	45.22	46.50	45.17	45.90	45.90	535,000
09 abr 2024	46.39	47.22	46.00	46.91	46.91	668,500
08 abr 2024	47.81	48.31	45.75	46.44	46.44	550,300
05 abr 2024	46.39	48.63	45.52	47.53	47.53	689,900
04 abr 2024	48.50	49.58	46.00	46.65	46.65	1,232,700
03 abr 2024	45.57	48.13	44.91	47.62	47.62	2,910,800
02 abr 2024	45.87	46.07	44.43	46.00	46.00	859,200
01 abr 2024	46.65	47.62	44.52	46.53	46.53	1,093,400
28 mar 2024	44.52	47.16	44.01	46.81	46.81	1,289,100
27 mar 2024	43.60	44.64	42.98	44.43	44.43	836,900
26 mar 2024	43.13	44.28	42.68	43.37	43.37	618,800
25 mar 2024	43.62	44.52	42.33	43.12	43.12	651,600
22 mar 2024	45.00	45.00	43.72	44.29	44.29	599,500
21 mar 2024	45.86	46.05	44.65	44.97	44.97	860,800
20 mar 2024	44.23	46.76	42.70	45.49	45.49	1,665,400
19 mar 2024	41.07	45.98	40.51	45.18	45.18	3,090,100
18 mar 2024	38.41	39.06	37.52	37.93	37.93	773,500
15 mar 2024	37.96	39.38	37.96	38.93	38.93	1,733,000
14 mar 2024	40.10	40.35	37.44	38.21	38.21	791,500
13 mar 2024	41.08	41.92	39.96	40.50	40.50	643,200
12 mar 2024	41.15	41.76	40.45	40.75	40.75	526,000
11 mar 2024	41.98	42.50	41.34	41.57	41.57	517,000
08 mar 2024	44.32	44.33	41.58	42.29	42.29	396,200
07 mar 2024	43.52	43.62	42.32	42.50	42.50	524,900
06 mar 2024	45.00	45.88	43.05	43.52	43.52	429,700
05 mar 2024	43.45	44.06	42.40	42.93	42.93	663,600
04 mar 2024	47.58	47.58	42.93	43.51	43.51	667,900
01 mar 2024	41.47	47.01	41.22	46.03	46.03	1,120,000
29 feb 2024	45.09	45.94	40.58	40.94	40.94	1,351,000
28 feb 2024	46.65	47.48	42.38	42.76	42.76	1,856,800
27 feb 2024	38.79	40.79	38.50	40.47	40.47	732,200
26 feb 2024	36.79	38.70	36.58	38.67	38.67	418,400
23 feb 2024	36.67	37.60	36.48	36.85	36.85	349,100
22 feb 2024	36.29	37.42	36.09	36.72	36.72	473,700
21 feb 2024	37.31	37.72	36.11	36.40	36.40	385,200
20 feb 2024	37.67	38.31	36.81	37.42	37.42	457,800
16 feb 2024	36.73	37.90	36.58	37.82	37.82	489,000
15 feb 2024	36.11	37.26	35.86	36.92	36.92	575,900
14 feb 2024	35.97	36.76	35.79	36.31	36.31	577,900
13 feb 2024	38.15	38.15	35.81	35.99	35.99	1,310,300
12 feb 2024	39.64	40.50	39.12	39.30	39.30	650,700
09 feb 2024	38.82	39.49	38.33	39.46	39.46	514,700
08 feb 2024	37.72	39.19	37.33	38.46	38.46	821,300
07 feb 2024	37.69	38.09	37.11	37.78	37.78	550,900
06 feb 2024	37.72	38.97	37.25	37.82	37.82	1,278,200
05 feb 2024	36.70	37.69	36.06	37.67	37.67	400,600
02 feb 2024	36.76	37.26	35.70	37.08	37.08	513,800
01 feb 2024	36.71	37.87	36.24	37.21	37.21	717,700
31 ene 2024	37.00	37.57	36.19	36.48	36.48	451,200
30 ene 2024	37.40	37.49	36.11	37.04	37.04	529,100
29 ene 2024	37.11	37.76	36.62	37.70	37.70	739,300
26 ene 2024	37.70	38.03	36.52	37.18	37.18	768,400
25 ene 2024	37.34	38.19	36.83	37.25	37.25	626,500
24 ene 2024	37.69	38.00	36.28	36.91	36.91	810,600
23 ene 2024	37.19	37.95	35.86	37.61	37.61	899,200
22 ene 2024	35.79	36.80	35.56	36.65	36.65	731,500
19 ene 2024	36.36	36.36	35.24	35.50	35.50	460,100
18 ene 2024	36.96	36.99	35.44	36.20	36.20	357,800
17 ene 2024	36.92	37.07	36.40	36.79	36.79	324,600
16 ene 2024	37.65	37.65	36.74	37.30	37.30	565,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,352.96-1.07(-0.02%)

Dow Jones38,886.17+78.84(+0.20%)

Nasdaq17,173.12-14.78(-0.09%)

Russell 20002,049.44-14.43(-0.70%)

Petróleo75.55+1.48(+2.00%)

Oro2,392.00+16.50(+0.69%)

Crinetics Pharmaceuticals, Inc. (CRNX)

S&P 500
5,352.96
-1.07(-0.02%)

Dow Jones
38,886.17
+78.84(+0.20%)

Nasdaq
17,173.12
-14.78(-0.09%)

Russell 2000
2,049.44
-14.43(-0.70%)

Petróleo
75.55
+1.48(+2.00%)

Oro
2,392.00
+16.50(+0.69%)