Crinetics Pharmaceuticals Inc (CRNX) Historical Stock Data
47.20 ↑0.42 (0.90%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRNX is up 0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 47.52 | 47.20 | ↓$0.32 (-0.67%) | 47.13 | 48.37 | 679.39K |
| 2024-05-02 | 45.61 | 46.78 | ↑$1.17 (2.57%) | 44.84 | 46.96 | 609.22K |
| 2024-05-01 | 43.82 | 45.05 | ↑$1.23 (2.81%) | 43.66 | 45.99 | 1.10M |
| 2024-04-30 | 43.16 | 43.82 | ↑$0.66 (1.53%) | 43.16 | 44.54 | 575.23K |
| 2024-04-29 | 42.47 | 44.00 | ↑$1.53 (3.60%) | 41.59 | 45.22 | 676.14K |
| 2024-04-26 | 42.49 | 42.12 | ↓$0.37 (-0.87%) | 41.66 | 42.87 | 563.21K |
| 2024-04-25 | 42.44 | 42.29 | ↓$0.15 (-0.35%) | 41.05 | 42.83 | 591.32K |
| 2024-04-24 | 45.02 | 43.32 | ↓$1.70 (-3.78%) | 43.28 | 45.26 | 485.70K |
| 2024-04-23 | 43.57 | 44.22 | ↑$0.65 (1.49%) | 42.05 | 44.78 | 612.43K |
| 2024-04-22 | 43.53 | 43.44 | ↓$0.09 (-0.21%) | 42.71 | 43.82 | 465.27K |
| 2024-04-19 | 42.36 | 42.97 | ↑$0.61 (1.44%) | 42.20 | 44.25 | 624.87K |
| 2024-04-18 | 44.05 | 43.01 | ↓$1.04 (-2.36%) | 42.87 | 44.54 | 538.90K |
| 2024-04-17 | 43.73 | 44.01 | ↑$0.28 (0.64%) | 43.26 | 44.31 | 507.34K |
| 2024-04-16 | 42.88 | 43.49 | ↑$0.61 (1.42%) | 42.63 | 44.29 | 472.42K |
| 2024-04-15 | 44.49 | 43.68 | ↓$0.81 (-1.82%) | 43.44 | 44.88 | 540.70K |
| 2024-04-12 | 47.75 | 44.59 | ↓$3.16 (-6.62%) | 43.71 | 48.73 | 1.11M |
| 2024-04-11 | 46.54 | 48.03 | ↑$1.49 (3.20%) | 46.20 | 48.53 | 685.07K |
| 2024-04-10 | 45.22 | 45.90 | ↑$0.68 (1.50%) | 45.17 | 46.50 | 534.96K |
| 2024-04-09 | 46.39 | 46.91 | ↑$0.52 (1.12%) | 46.00 | 47.23 | 668.50K |
| 2024-04-08 | 47.81 | 46.44 | ↓$1.37 (-2.87%) | 45.75 | 48.31 | 550.25K |
| 2024-04-05 | 46.39 | 47.53 | ↑$1.14 (2.46%) | 45.52 | 48.63 | 689.93K |
| 2024-04-04 | 48.50 | 46.65 | ↓$1.85 (-3.81%) | 46.00 | 49.58 | 1.23M |
| 2024-04-03 | 45.57 | 47.62 | ↑$2.05 (4.50%) | 44.91 | 48.13 | 2.91M |
| 2024-04-02 | 45.87 | 46.00 | ↑$0.13 (0.28%) | 44.43 | 46.07 | 859.24K |
| 2024-04-01 | 46.65 | 46.53 | ↓$0.12 (-0.26%) | 44.52 | 47.62 | 1.09M |
| 2024-03-28 | 44.52 | 46.81 | ↑$2.29 (5.14%) | 44.01 | 47.16 | 1.29M |
| 2024-03-27 | 43.60 | 44.43 | ↑$0.83 (1.90%) | 42.98 | 44.64 | 836.89K |
| 2024-03-26 | 43.13 | 43.37 | ↑$0.24 (0.56%) | 42.68 | 44.28 | 618.79K |
| 2024-03-25 | 43.62 | 43.12 | ↓$0.50 (-1.15%) | 42.33 | 44.52 | 651.59K |
| 2024-03-22 | 45.00 | 44.29 | ↓$0.71 (-1.58%) | 43.72 | 45.00 | 599.54K |
Create an account or log in to view more rows.
$CRNX we like the stock
$CRNX Holding Pattern
$CRNX id rather have a dip then rip than a gap and crap
$CRNX to the moon!
$CRNX this is my only green stonk!
I really like this stonk.
$CRNX cover that shit
$CRNX HERE WE GO
$CRNX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CRNX coming now
$CRNX up we go