Yahoo

Mail

Singapore markets close in 2 hours 31 minutes

Straits Times Index
3,258.84
+33.67(+1.04%)
Nikkei
37,552.16
+113.55(+0.30%)
Hang Seng
16,768.14
+256.45(+1.55%)
FTSE 100
8,023.87
+128.02(+1.62%)
Bitcoin USD
66,621.03
+312.22(+0.47%)
CMC Crypto 200
1,403.01
-11.75(-0.83%)

Crinetics Pharmaceuticals, Inc. (CRNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.44

+0.47

(+1.09%)

At close: 04:00PM EDT

43.44

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	43.53	43.82	42.71	43.44	43.44	465,300
19 Apr 2024	42.36	44.25	42.20	42.97	42.97	624,900
18 Apr 2024	44.05	44.54	42.87	43.01	43.01	538,900
17 Apr 2024	43.73	44.31	43.26	44.01	44.01	507,300
16 Apr 2024	42.88	44.28	42.63	43.49	43.49	472,400
15 Apr 2024	44.49	44.88	43.44	43.68	43.68	540,700
12 Apr 2024	47.75	48.73	43.71	44.59	44.59	1,113,200
11 Apr 2024	46.54	48.53	46.20	48.03	48.03	685,100
10 Apr 2024	45.22	46.50	45.17	45.90	45.90	535,000
09 Apr 2024	46.39	47.22	46.00	46.91	46.91	668,500
08 Apr 2024	47.81	48.31	45.75	46.44	46.44	550,300
05 Apr 2024	46.39	48.63	45.52	47.53	47.53	689,900
04 Apr 2024	48.50	49.58	46.00	46.65	46.65	1,232,700
03 Apr 2024	45.57	48.13	44.91	47.62	47.62	2,910,800
02 Apr 2024	45.87	46.07	44.43	46.00	46.00	859,200
01 Apr 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 Jan 2024	37.00	37.57	36.19	36.48	36.48	451,200
30 Jan 2024	37.40	37.49	36.11	37.04	37.04	529,100
29 Jan 2024	37.11	37.76	36.62	37.70	37.70	739,300
26 Jan 2024	37.70	38.03	36.52	37.18	37.18	768,400
25 Jan 2024	37.34	38.19	36.83	37.25	37.25	626,500
24 Jan 2024	37.69	38.00	36.28	36.91	36.91	810,600
23 Jan 2024	37.19	37.95	35.86	37.61	37.61	899,200
22 Jan 2024	35.79	36.80	35.56	36.65	36.65	731,500
19 Jan 2024	36.36	36.36	35.24	35.50	35.50	460,100
18 Jan 2024	36.96	36.99	35.44	36.20	36.20	357,800
17 Jan 2024	36.92	37.07	36.40	36.79	36.79	324,600
16 Jan 2024	37.65	37.65	36.74	37.30	37.30	565,400
12 Jan 2024	37.60	38.45	36.80	37.19	37.19	342,700
11 Jan 2024	37.06	37.76	36.60	37.27	37.27	925,000
10 Jan 2024	37.65	38.98	37.22	37.60	37.60	724,300
09 Jan 2024	35.96	37.95	35.38	37.92	37.92	1,189,700
08 Jan 2024	34.52	36.01	33.80	35.95	35.95	928,600
05 Jan 2024	34.14	34.89	33.67	34.76	34.76	412,000
04 Jan 2024	35.22	35.81	34.69	34.77	34.77	588,100
03 Jan 2024	35.32	35.49	34.56	34.96	34.96	596,500
02 Jan 2024	35.08	36.21	34.19	35.39	35.39	579,300
29 Dec 2023	35.70	35.91	35.21	35.58	35.58	653,000
28 Dec 2023	36.24	36.76	35.11	35.75	35.75	539,800
27 Dec 2023	36.33	36.50	35.58	36.38	36.38	530,700
26 Dec 2023	35.95	36.53	35.76	36.11	36.11	668,600
22 Dec 2023	35.29	36.85	34.94	35.91	35.91	986,600
21 Dec 2023	34.28	35.29	33.80	34.75	34.75	826,800
20 Dec 2023	35.71	37.19	34.44	34.49	34.49	1,132,200
19 Dec 2023	36.07	37.88	36.00	37.07	37.07	3,453,500
18 Dec 2023	34.54	34.78	32.92	33.25	33.25	1,072,700
15 Dec 2023	34.57	35.49	33.80	34.46	34.46	2,399,700
14 Dec 2023	35.00	35.17	33.88	34.89	34.89	1,321,200
13 Dec 2023	34.29	34.82	32.64	34.43	34.43	1,221,900
12 Dec 2023	33.17	34.67	32.67	34.35	34.35	1,215,900
11 Dec 2023	33.42	33.75	32.56	33.00	33.00	797,300
08 Dec 2023	32.95	33.56	32.75	33.27	33.27	529,100
07 Dec 2023	33.23	33.65	32.82	33.48	33.48	517,500
06 Dec 2023	33.75	34.09	33.10	33.23	33.23	1,131,100
05 Dec 2023	32.90	33.75	32.61	33.50	33.50	1,029,000
04 Dec 2023	32.41	33.85	32.22	33.40	33.40	765,100
01 Dec 2023	31.88	33.20	31.62	32.74	32.74	857,900
30 Nov 2023	32.04	32.94	31.35	31.79	31.79	965,900
29 Nov 2023	31.55	32.55	31.45	32.03	32.03	508,800
28 Nov 2023	31.99	31.99	30.87	31.35	31.35	384,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.84+33.67(+1.04%)

Nikkei37,552.16+113.55(+0.30%)

Hang Seng16,768.14+256.45(+1.55%)

FTSE 1008,023.87+128.02(+1.62%)

Bitcoin USD66,621.03+312.22(+0.47%)

CMC Crypto 2001,403.01-11.75(-0.83%)

Crinetics Pharmaceuticals, Inc. (CRNX)

Straits Times Index
3,258.84
+33.67(+1.04%)

Nikkei
37,552.16
+113.55(+0.30%)

Hang Seng
16,768.14
+256.45(+1.55%)

FTSE 100
8,023.87
+128.02(+1.62%)

Bitcoin USD
66,621.03
+312.22(+0.47%)

CMC Crypto 200
1,403.01
-11.75(-0.83%)