Crinetics Pharma

CRNX
🏛️ usa →
45.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.34 35.75 35.34 35.75 37.8K
09:31 35.65 36.00 35.65 36.00 4.8K
09:32 36.05 36.20 36.00 36.00 6.5K
09:33 36.03 36.21 36.03 36.20 2.3K
09:34 36.03 36.21 36.03 36.21 1.1K
09:35 36.07 36.14 35.84 36.14 1.4K
09:37 36.03 36.03 36.03 36.03 0.6K
09:38 35.80 35.80 35.80 35.80 1.5K
09:39 35.85 35.90 35.85 35.90 0.8K
09:40 35.90 35.92 35.90 35.92 10.8K
09:41 35.98 36.08 35.98 36.08 1.4K
09:42 36.22 36.22 36.22 36.22 0.2K
09:43 36.02 36.09 36.02 36.09 0.8K
09:45 35.88 35.88 35.88 35.88 3.1K
09:46 35.91 35.91 35.91 35.91 0.4K
09:47 35.84 35.85 35.84 35.85 1.1K
09:48 35.85 35.93 35.80 35.93 11.6K
09:49 35.94 35.94 35.82 35.82 1.7K
09:50 35.87 35.87 35.87 35.87 0.8K
09:51 35.87 35.88 35.80 35.81 7.5K
09:52 35.79 35.80 35.79 35.80 1.2K
09:53 35.79 35.79 35.79 35.78 0.6K
09:54 35.79 35.79 35.79 35.78 0.3K
09:55 35.86 35.86 35.80 35.80 1.1K
09:56 35.89 36.20 35.89 36.20 3.1K
09:58 36.00 36.00 35.84 35.84 1.6K
09:59 35.84 35.84 35.79 35.79 2.1K
10:00 35.76 35.76 35.76 35.76 7.6K
10:01 35.66 35.73 35.66 35.73 1.5K
10:02 35.72 35.74 35.68 35.71 2.7K
10:04 35.71 35.72 35.70 35.72 1.5K
10:05 35.75 35.75 35.72 35.74 2.0K
10:06 35.73 35.73 35.67 35.67 6.5K
10:07 35.76 35.77 35.75 35.75 1.6K
10:08 35.81 35.85 35.79 35.85 3.2K
10:09 35.89 35.89 35.89 35.89 1.7K
10:11 35.96 36.00 35.96 36.00 1.0K
10:12 36.03 36.03 35.97 35.97 1.2K
10:13 35.98 35.99 35.98 35.99 1.3K
10:14 36.02 36.02 36.02 36.02 0.3K
10:15 36.02 36.02 35.96 35.96 0.7K
10:16 35.96 35.96 35.88 35.88 3.2K
10:17 35.92 35.94 35.92 35.94 0.9K
10:18 35.93 35.93 35.93 35.93 0.5K
10:19 35.93 35.95 35.93 35.95 4.2K
10:21 35.96 35.99 35.96 35.96 2.4K
10:22 35.88 35.88 35.88 35.88 1.4K
10:23 35.88 35.93 35.87 35.87 0.8K
10:24 35.86 35.88 35.86 35.88 1.6K
10:25 35.88 35.93 35.88 35.93 0.6K
10:26 35.88 35.91 35.88 35.91 1.9K
10:27 35.85 35.85 35.85 35.85 0.1K
10:28 35.87 35.97 35.87 35.97 13.8K
10:29 35.97 36.01 35.97 36.01 4.1K
10:31 36.05 36.05 36.05 36.05 0.2K
10:32 36.01 36.05 36.01 36.02 1.2K
10:33 36.05 36.05 36.00 35.99 2.5K
10:34 36.09 36.09 36.05 36.05 2.1K
10:35 36.14 36.14 36.04 36.04 1.8K
10:36 36.13 36.15 36.09 36.15 1.5K
10:37 36.15 36.21 36.15 36.21 2.1K
10:38 36.28 36.28 36.18 36.18 1.0K
10:39 36.19 36.19 36.19 36.19 0.8K
10:40 36.21 36.21 36.21 36.21 0.3K
10:41 36.21 36.28 36.21 36.28 0.6K
10:42 36.22 36.22 36.22 36.22 0.5K
10:43 36.24 36.26 36.15 36.26 1.5K
10:44 36.26 36.27 36.20 36.24 1.8K
10:45 36.24 36.24 36.24 36.24 0.8K
10:46 36.25 36.27 36.23 36.23 2.5K
10:47 36.19 36.19 36.19 36.19 2.4K
10:48 36.19 36.19 36.19 36.19 0.9K
10:49 36.21 36.21 36.18 36.18 1.6K
10:50 36.17 36.17 36.11 36.10 1.5K
10:51 36.11 36.15 36.09 36.09 3.2K
10:52 36.17 36.17 36.11 36.10 1.4K
10:54 36.06 36.06 36.06 36.06 0.5K
10:55 36.11 36.14 36.11 36.14 4.2K
10:56 36.15 36.18 36.12 36.16 7.3K
10:57 36.16 36.16 36.16 36.16 0.6K
10:58 36.16 36.16 36.10 36.10 1.9K
10:59 36.11 36.11 36.11 36.10 0.9K
11:00 36.10 36.10 36.10 36.10 0.6K
11:01 36.11 36.11 36.05 36.05 3.4K
11:02 36.05 36.05 36.05 36.05 5.7K
11:03 36.07 36.09 36.07 36.07 3.1K
11:05 36.03 36.03 36.03 36.03 4.3K
11:06 36.02 36.03 36.02 36.02 4.9K
11:07 36.03 36.06 36.03 36.06 13.8K
11:08 36.04 36.04 36.03 36.04 6.7K
11:09 36.04 36.04 35.91 35.91 34.9K
11:10 35.91 35.91 35.86 35.86 1.7K
11:11 35.88 35.91 35.88 35.91 8.9K
11:12 35.94 35.94 35.92 35.92 6.3K
11:13 35.96 35.96 35.93 35.96 2.6K
11:14 35.97 35.99 35.95 35.95 5.5K
11:15 35.95 36.00 35.95 35.95 2.8K
11:16 35.99 35.99 35.95 35.96 5.5K
11:17 35.96 35.97 35.94 35.94 5.5K
11:18 35.95 36.03 35.95 36.01 3.2K
11:19 36.01 36.02 36.01 36.02 4.0K
11:20 35.91 35.98 35.91 35.98 3.9K
11:21 36.00 36.05 35.99 36.05 2.5K
11:22 36.02 36.05 35.99 35.99 3.5K
11:23 36.01 36.01 36.01 36.01 0.4K
11:24 36.07 36.07 36.04 36.05 2.7K
11:27 36.04 36.05 36.04 36.05 0.9K
11:28 36.02 36.05 36.02 36.05 1.9K
11:29 36.05 36.05 36.05 36.05 0.4K
11:30 36.05 36.05 36.05 36.05 0.8K
11:31 36.05 36.05 36.05 36.05 0.7K
11:32 36.02 36.04 35.96 35.99 3.6K
11:34 36.01 36.01 36.01 36.01 1.7K
11:35 36.01 36.01 36.01 36.01 1.5K
11:36 36.01 36.05 35.92 35.92 21.1K
11:37 35.93 36.03 35.93 36.03 10.1K
11:38 36.03 36.03 35.96 35.98 13.1K
11:39 35.98 36.05 35.98 36.05 0.7K
11:40 35.97 35.97 35.97 35.97 0.6K
11:41 35.96 35.96 35.96 35.96 0.4K
11:42 35.96 35.96 35.96 35.96 0.5K
11:43 35.96 35.96 35.96 35.96 0.4K
11:44 36.00 36.03 36.00 36.03 3.6K
11:45 36.04 36.06 36.01 36.02 3.8K
11:46 36.02 36.02 36.02 36.02 1.1K
11:48 35.98 35.98 35.98 35.98 0.1K
11:49 35.98 36.00 35.98 35.98 8.4K
11:50 35.93 35.93 35.93 35.93 5.0K
11:51 35.94 35.94 35.94 35.94 0.3K
11:52 35.89 35.96 35.89 35.95 5.5K
11:54 35.94 35.97 35.94 35.97 4.5K
11:55 35.98 35.99 35.94 35.99 2.6K
11:56 35.99 35.99 35.97 35.97 4.0K
11:57 35.97 35.98 35.96 35.97 1.7K
11:58 35.96 35.96 35.93 35.93 2.4K
11:59 35.92 35.95 35.89 35.95 6.8K
12:01 36.00 36.00 36.00 36.00 5.1K
12:02 36.03 36.09 36.03 36.09 2.4K
12:03 36.07 36.09 36.07 36.09 1.1K
12:04 36.11 36.11 36.08 36.08 4.2K
12:05 36.06 36.06 36.00 35.99 2.2K
12:06 36.00 36.00 35.91 35.91 1.3K
12:07 35.91 35.91 35.91 35.91 1.2K
12:08 35.92 35.92 35.87 35.87 3.2K
12:09 35.70 35.74 35.68 35.74 3.8K
12:10 35.68 35.68 35.67 35.67 0.6K
12:11 35.67 35.68 35.66 35.66 2.2K
12:12 35.68 35.68 35.68 35.67 1.1K
12:13 35.69 35.71 35.69 35.71 2.2K
12:14 35.72 35.72 35.71 35.71 3.4K
12:15 35.71 35.71 35.71 35.71 1.7K
12:16 35.63 35.64 35.63 35.64 2.2K
12:17 35.78 35.79 35.78 35.78 8.2K
12:18 35.79 35.88 35.79 35.88 2.1K
12:19 35.80 35.90 35.80 35.90 0.7K
12:20 35.94 35.95 35.94 35.94 1.1K
12:22 35.91 35.95 35.91 35.95 1.2K
12:23 35.98 36.02 35.98 36.02 1.7K
12:24 36.01 36.04 35.97 36.04 6.0K
12:25 36.05 36.08 36.05 36.08 0.7K
12:26 36.05 36.08 36.05 36.08 1.3K
12:27 36.12 36.18 36.12 36.18 0.8K
12:28 36.18 36.18 36.18 36.18 2.3K
12:29 36.18 36.18 36.11 36.11 0.3K
12:30 36.02 36.15 36.02 36.14 0.9K
12:31 36.08 36.12 36.08 36.10 3.6K
12:32 36.06 36.06 36.05 36.05 3.9K
12:33 36.04 36.09 36.02 36.09 2.9K
12:34 36.04 36.04 36.04 36.04 2.2K
12:35 36.07 36.07 36.07 36.07 0.6K
12:36 36.05 36.09 36.05 36.09 4.9K
12:37 36.17 36.17 36.05 36.05 3.6K
12:38 36.11 36.12 36.11 36.12 1.5K
12:39 36.10 36.13 36.08 36.11 1.1K
12:40 36.11 36.11 36.05 36.05 17.1K
12:41 36.05 36.10 36.05 36.10 1.6K
12:42 36.09 36.16 36.09 36.15 3.5K
12:43 36.16 36.20 36.16 36.19 1.7K
12:44 36.23 36.27 36.22 36.22 18.2K
12:45 36.21 36.21 36.20 36.20 4.4K
12:46 36.20 36.20 36.14 36.17 2.0K
12:47 36.18 36.18 36.11 36.17 0.9K
12:48 36.18 36.19 36.17 36.17 2.0K
12:50 36.14 36.14 36.14 36.14 0.6K
12:52 36.16 36.16 36.10 36.10 1.3K
12:53 36.08 36.08 36.07 36.07 2.6K
12:54 36.07 36.10 36.07 36.10 1.2K
12:55 36.08 36.08 36.07 36.07 0.8K
12:56 36.13 36.13 36.13 36.13 1.0K
12:57 36.10 36.10 36.10 36.10 0.8K
12:58 36.08 36.08 36.08 36.08 2.5K
13:01 36.07 36.08 36.07 36.08 2.4K
13:02 36.10 36.10 36.10 36.10 0.2K
13:03 36.10 36.10 36.10 36.10 0.4K
13:04 36.06 36.06 36.05 36.05 0.7K
13:05 36.01 36.05 36.01 36.05 10.0K
13:06 36.07 36.07 36.07 36.07 3.5K
13:07 36.10 36.13 36.09 36.13 1.3K
13:08 36.13 36.13 36.13 36.13 1.1K
13:09 36.13 36.13 36.13 36.13 0.3K
13:10 36.14 36.14 36.14 36.14 0.5K
13:11 36.10 36.10 36.10 36.10 0.8K
13:13 36.17 36.19 36.16 36.17 3.7K
13:14 36.13 36.15 36.13 36.14 2.4K
13:15 36.13 36.16 36.13 36.16 1.3K
13:17 36.12 36.12 36.12 36.12 0.9K
13:18 36.10 36.13 36.10 36.13 1.8K
13:19 36.09 36.13 36.09 36.13 0.3K
13:20 36.13 36.13 36.13 36.13 1.2K
13:22 36.08 36.11 36.08 36.11 0.7K
13:24 36.10 36.10 36.10 36.10 1.6K
13:25 36.12 36.12 36.12 36.12 0.8K
13:27 36.10 36.10 36.10 36.10 0.3K
13:28 36.09 36.09 36.09 36.09 0.7K
13:29 36.07 36.07 36.06 36.06 0.8K
13:30 36.06 36.07 36.06 36.07 0.8K
13:32 36.09 36.26 36.09 36.26 3.8K
13:33 36.22 36.24 36.22 36.24 2.2K
13:36 36.22 36.28 36.22 36.28 1.3K
13:37 36.31 36.31 36.25 36.25 2.2K
13:39 36.23 36.23 36.21 36.21 0.8K
13:40 36.25 36.27 36.25 36.27 1.8K
13:41 36.25 36.25 36.25 36.24 0.3K
13:42 36.24 36.24 36.24 36.24 0.9K
13:43 36.22 36.22 36.21 36.21 1.9K
13:44 36.20 36.20 36.20 36.20 0.6K
13:45 36.21 36.21 36.21 36.21 1.7K
13:47 36.22 36.22 36.16 36.16 1.3K
13:49 36.13 36.13 36.05 36.05 2.3K
13:50 36.04 36.06 36.04 36.06 1.0K
13:51 36.06 36.09 36.06 36.09 4.0K
13:53 36.09 36.09 36.09 36.09 0.8K
13:55 36.06 36.06 36.06 36.06 1.0K
13:56 36.03 36.07 36.03 36.07 3.1K
13:57 36.04 36.07 36.04 36.05 1.6K
13:58 36.05 36.09 36.05 36.05 1.0K
13:59 36.08 36.08 36.08 36.08 3.4K
14:02 36.06 36.06 36.05 36.05 0.8K
14:03 36.01 36.04 36.01 36.04 2.3K
14:04 36.03 36.03 36.03 36.03 2.7K
14:05 36.04 36.06 36.04 36.06 3.1K
14:06 36.07 36.09 36.07 36.09 1.7K
14:07 36.12 36.14 36.12 36.14 1.4K
14:08 36.15 36.15 36.11 36.11 5.8K
14:09 36.08 36.08 35.91 35.91 39.6K
14:10 35.71 35.75 35.71 35.74 9.9K
14:11 35.74 35.76 35.68 35.75 26.6K
14:12 35.75 35.75 35.65 35.65 14.3K
14:13 35.70 35.70 35.69 35.69 5.0K
14:14 35.70 35.72 35.70 35.72 3.5K
14:16 35.80 35.80 35.78 35.78 0.8K
14:17 35.72 35.73 35.72 35.73 1.4K
14:19 35.65 35.66 35.65 35.66 3.9K
14:20 35.67 35.67 35.67 35.67 4.6K
14:21 35.65 35.69 35.65 35.69 1.7K
14:22 35.65 35.67 35.65 35.67 5.0K
14:23 35.71 35.71 35.65 35.65 3.8K
14:24 35.62 35.66 35.62 35.65 1.6K
14:25 35.70 35.70 35.70 35.70 0.3K
14:26 35.69 35.69 35.66 35.66 2.4K
14:27 35.70 35.76 35.70 35.76 1.0K
14:28 35.75 35.75 35.75 35.75 0.8K
14:29 35.75 35.75 35.71 35.71 0.7K
14:30 35.75 35.75 35.70 35.70 1.1K
14:31 35.73 35.73 35.73 35.73 1.0K
14:32 35.76 35.76 35.61 35.64 6.5K
14:33 35.72 35.72 35.72 35.72 0.4K
14:34 35.72 35.72 35.68 35.68 0.9K
14:35 35.70 35.70 35.70 35.70 0.6K
14:37 35.66 35.66 35.61 35.61 3.2K
14:39 35.65 35.65 35.65 35.65 0.9K
14:40 35.62 35.62 35.62 35.62 0.4K
14:41 35.66 35.66 35.66 35.66 0.9K
14:42 35.66 35.66 35.66 35.66 0.8K
14:43 35.66 35.74 35.66 35.74 3.9K
14:44 35.76 35.78 35.73 35.73 1.0K
14:45 35.77 35.90 35.73 35.90 16.1K
14:46 35.92 36.01 35.92 35.97 3.8K
14:48 35.96 35.96 35.96 35.96 1.7K
14:49 35.94 35.94 35.90 35.90 1.5K
14:50 35.93 35.93 35.93 35.93 0.4K
14:51 35.91 35.92 35.89 35.92 3.7K
14:52 35.92 35.92 35.92 35.92 1.0K
14:53 35.92 35.94 35.92 35.94 1.9K
14:54 35.93 35.93 35.90 35.90 2.1K
14:55 35.90 35.92 35.90 35.91 3.0K
14:56 35.91 35.91 35.89 35.91 1.6K
14:57 35.91 35.91 35.91 35.91 4.8K
14:58 35.92 35.94 35.92 35.94 1.3K
14:59 35.96 35.96 35.94 35.94 1.3K
15:00 35.96 36.01 35.96 36.01 3.6K
15:02 35.96 35.96 35.96 35.96 0.5K
15:03 35.96 35.96 35.92 35.93 1.8K
15:04 35.97 35.97 35.97 35.97 1.7K
15:05 36.01 36.03 36.01 36.03 1.6K
15:06 36.05 36.09 36.04 36.09 8.4K
15:07 36.09 36.09 36.05 36.05 2.4K
15:08 36.06 36.07 36.02 36.07 1.9K
15:09 36.10 36.10 36.10 36.10 1.0K
15:10 36.12 36.12 36.10 36.10 0.4K
15:11 36.08 36.08 36.06 36.06 3.2K
15:12 36.04 36.07 36.04 36.06 2.1K
15:13 36.07 36.07 36.06 36.07 1.7K
15:14 36.05 36.05 36.01 36.01 3.2K
15:15 36.01 36.01 36.01 36.01 1.0K
15:16 36.00 36.00 35.97 35.97 1.5K
15:17 36.00 36.00 36.00 36.00 1.4K
15:18 35.99 35.99 35.99 35.99 1.1K
15:19 35.99 36.00 35.99 36.00 3.0K
15:21 36.01 36.04 36.00 36.04 1.7K
15:22 36.04 36.04 36.04 36.04 0.7K
15:23 36.00 36.01 35.99 35.99 5.7K
15:24 35.96 35.96 35.95 35.95 1.7K
15:25 35.93 35.93 35.93 35.93 0.7K
15:26 35.93 35.93 35.93 35.93 1.3K
15:27 35.95 35.97 35.95 35.97 2.7K
15:28 35.96 36.00 35.96 36.00 3.9K
15:29 35.96 35.98 35.96 35.98 3.7K
15:30 35.98 35.98 35.98 35.98 0.5K
15:31 35.98 36.02 35.98 36.02 2.6K
15:32 36.01 36.01 35.99 35.99 3.5K
15:33 36.00 36.00 36.00 36.00 2.0K
15:34 36.01 36.01 36.01 36.01 0.9K
15:35 36.01 36.01 36.00 35.99 3.7K
15:36 35.97 35.99 35.97 35.99 1.4K
15:37 35.97 36.00 35.97 36.00 7.4K
15:38 35.99 35.99 35.94 35.94 5.8K
15:39 35.95 35.97 35.95 35.97 2.6K
15:40 35.98 36.00 35.92 35.92 5.6K
15:41 35.90 35.92 35.90 35.92 1.5K
15:42 35.85 35.85 35.79 35.78 21.5K
15:43 35.77 35.85 35.77 35.85 8.1K
15:44 35.84 35.84 35.78 35.78 11.4K
15:45 35.85 35.86 35.83 35.83 17.9K
15:46 35.78 35.80 35.78 35.78 10.0K
15:47 35.78 35.78 35.72 35.72 4.9K
15:48 35.71 35.71 35.69 35.69 2.9K
15:49 35.66 35.66 35.56 35.56 5.8K
15:50 35.58 35.61 35.54 35.53 16.3K
15:51 35.53 35.53 35.46 35.46 7.4K
15:52 35.50 35.54 35.42 35.51 17.6K
15:53 35.47 35.47 35.38 35.41 18.7K
15:54 35.47 35.49 35.43 35.49 17.4K
15:55 35.31 35.37 35.28 35.33 19.4K
15:56 35.33 35.35 35.24 35.25 23.1K
15:57 35.27 35.27 35.21 35.21 26.0K
15:58 35.23 35.24 35.21 35.21 24.9K
15:59 35.21 35.21 35.12 35.18 266.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available