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 34.89 34.89 34.75 34.83 43.6K
09:31 34.95 35.16 34.95 35.16 11.4K
09:32 35.16 35.16 35.07 35.07 1.5K
09:33 35.42 35.42 35.36 35.36 1.2K
09:34 35.36 35.36 35.36 35.36 1.5K
09:35 35.12 35.12 35.12 35.12 1.7K
09:36 35.40 35.40 34.84 34.85 5.0K
09:37 34.99 35.13 34.99 34.99 1.3K
09:38 34.52 34.52 34.52 34.52 0.7K
09:39 34.74 34.98 34.71 34.98 1.1K
09:40 34.74 34.74 34.69 34.69 1.7K
09:41 34.81 34.81 34.81 34.81 1.1K
09:42 34.91 34.91 34.80 34.83 1.3K
09:43 34.80 34.81 34.80 34.81 3.3K
09:44 34.76 34.85 34.76 34.78 1.9K
09:45 34.78 34.79 34.78 34.79 2.3K
09:46 34.89 34.89 34.75 34.88 1.0K
09:47 34.78 34.78 34.78 34.78 0.7K
09:48 34.74 34.74 34.74 34.74 1.7K
09:51 34.71 34.71 34.71 34.71 0.5K
09:52 34.62 34.69 34.59 34.66 3.9K
09:53 34.76 34.76 34.76 34.76 2.4K
09:54 34.76 34.76 34.74 34.74 2.1K
09:55 34.69 34.78 34.69 34.69 1.4K
09:56 34.72 34.84 34.72 34.84 4.0K
09:57 34.81 34.81 34.81 34.81 2.2K
10:01 34.96 34.96 34.90 34.90 7.9K
10:02 34.91 34.98 34.90 34.98 3.3K
10:03 35.01 35.12 34.97 35.12 4.7K
10:04 35.16 35.16 35.16 35.16 0.3K
10:05 35.20 35.20 35.18 35.18 2.8K
10:07 35.27 35.27 35.27 35.27 2.0K
10:08 35.27 35.33 35.27 35.33 1.3K
10:09 35.33 35.33 35.33 35.33 0.7K
10:12 35.50 35.50 35.49 35.49 3.3K
10:13 35.48 35.59 35.48 35.59 3.1K
10:15 35.54 35.64 35.54 35.64 4.9K
10:16 35.68 35.68 35.68 35.67 3.0K
10:17 35.58 35.58 35.58 35.58 1.4K
10:18 35.62 35.62 35.50 35.50 2.7K
10:19 35.55 35.55 35.55 35.55 0.7K
10:20 35.59 35.59 35.59 35.59 12.6K
10:22 35.64 35.64 35.62 35.62 2.3K
10:23 35.64 35.70 35.64 35.70 3.3K
10:24 35.80 35.80 35.80 35.80 2.5K
10:25 35.86 35.86 35.82 35.82 1.6K
10:26 35.81 35.81 35.70 35.70 3.2K
10:27 35.72 35.72 35.63 35.63 2.1K
10:28 35.63 35.73 35.63 35.73 1.4K
10:30 35.68 35.78 35.68 35.76 5.3K
10:31 35.72 35.79 35.72 35.77 9.5K
10:32 35.79 35.82 35.78 35.78 3.6K
10:33 35.80 35.80 35.76 35.76 0.7K
10:34 35.72 35.76 35.72 35.76 1.3K
10:35 35.79 35.79 35.69 35.69 3.3K
10:37 35.67 35.67 35.60 35.65 2.9K
10:38 35.64 35.68 35.64 35.68 1.9K
10:39 35.67 35.76 35.67 35.71 2.0K
10:40 35.73 35.73 35.73 35.73 0.5K
10:41 35.69 35.69 35.63 35.66 3.3K
10:42 35.62 35.69 35.60 35.69 3.2K
10:43 35.68 35.68 35.65 35.65 1.8K
10:44 35.73 35.73 35.73 35.73 1.3K
10:45 35.68 35.68 35.67 35.67 1.6K
10:47 35.69 35.71 35.69 35.71 0.5K
10:48 35.68 35.72 35.68 35.72 3.3K
10:49 35.69 35.73 35.69 35.71 1.5K
10:50 35.67 35.67 35.56 35.56 1.8K
10:51 35.59 35.59 35.59 35.59 0.4K
10:52 35.62 35.64 35.62 35.64 2.3K
10:53 35.72 35.72 35.68 35.68 1.8K
10:54 35.69 35.69 35.68 35.68 3.8K
10:55 35.68 35.68 35.65 35.67 8.9K
10:56 35.71 35.82 35.71 35.82 9.1K
10:57 35.82 35.86 35.81 35.86 6.5K
10:58 35.81 35.81 35.77 35.77 8.0K
10:59 35.76 35.79 35.75 35.75 2.6K
11:00 35.76 35.76 35.63 35.63 4.7K
11:01 35.66 35.66 35.60 35.60 2.6K
11:02 35.64 35.65 35.60 35.60 2.2K
11:03 35.65 35.65 35.65 35.65 0.8K
11:04 35.70 35.78 35.70 35.78 2.6K
11:05 35.80 35.80 35.80 35.80 1.1K
11:06 35.79 35.79 35.69 35.69 2.9K
11:07 35.67 35.69 35.67 35.69 2.8K
11:09 35.70 35.70 35.70 35.70 1.3K
11:10 35.67 35.67 35.63 35.63 2.2K
11:11 35.63 35.66 35.63 35.66 1.9K
11:12 35.67 35.72 35.67 35.72 4.7K
11:13 35.78 35.90 35.78 35.87 5.8K
11:14 35.88 35.88 35.88 35.88 0.2K
11:15 35.89 35.92 35.89 35.92 2.0K
11:16 35.88 35.88 35.86 35.85 3.1K
11:17 35.86 35.88 35.83 35.83 2.5K
11:18 35.81 35.81 35.78 35.81 1.8K
11:19 35.82 35.83 35.81 35.83 1.6K
11:20 35.84 35.95 35.84 35.95 5.2K
11:21 35.95 35.95 35.92 35.92 3.0K
11:22 35.92 35.92 35.86 35.86 5.0K
11:23 35.84 35.84 35.79 35.78 2.0K
11:24 35.84 35.84 35.81 35.81 1.2K
11:25 35.77 35.80 35.77 35.77 1.7K
11:26 35.79 35.79 35.72 35.78 5.1K
11:27 35.76 35.76 35.70 35.74 2.3K
11:28 35.75 35.78 35.75 35.78 1.9K
11:29 35.73 35.73 35.73 35.73 0.5K
11:30 35.70 35.72 35.70 35.72 3.0K
11:31 35.73 35.74 35.73 35.74 0.6K
11:32 35.73 35.74 35.73 35.73 1.1K
11:33 35.75 35.83 35.75 35.83 4.2K
11:34 35.82 35.83 35.82 35.83 0.2K
11:35 35.84 35.85 35.84 35.85 1.8K
11:36 35.86 35.86 35.86 35.86 1.0K
11:37 35.92 35.92 35.92 35.92 1.1K
11:38 35.91 35.91 35.87 35.89 2.1K
11:40 35.89 35.91 35.89 35.91 1.5K
11:41 35.92 35.92 35.92 35.92 0.7K
11:43 35.93 35.93 35.93 35.92 0.5K
11:44 35.93 35.94 35.93 35.94 1.5K
11:45 35.93 35.95 35.93 35.95 2.6K
11:46 35.95 35.95 35.94 35.95 6.5K
11:47 35.97 35.97 35.90 35.90 5.3K
11:48 35.94 35.94 35.94 35.94 0.7K
11:49 35.95 35.95 35.95 35.95 4.6K
11:50 35.92 35.92 35.87 35.87 7.9K
11:51 35.87 35.87 35.85 35.85 0.8K
11:52 35.88 35.93 35.88 35.93 7.7K
11:53 35.93 35.94 35.92 35.94 6.7K
11:54 36.00 36.01 36.00 36.01 1.4K
11:55 36.02 36.02 35.98 35.98 4.1K
11:56 35.98 35.98 35.89 35.89 4.7K
11:57 35.92 35.94 35.87 35.87 2.6K
11:58 35.89 35.89 35.89 35.89 1.0K
11:59 35.96 35.96 35.96 35.96 0.4K
12:00 35.96 35.97 35.96 35.97 1.2K
12:01 35.96 35.96 35.94 35.94 2.3K
12:02 35.94 35.94 35.89 35.92 4.2K
12:03 35.92 35.93 35.92 35.93 1.7K
12:04 35.96 35.96 35.96 35.96 1.9K
12:05 35.97 35.98 35.97 35.97 1.1K
12:06 35.97 35.97 35.93 35.93 4.1K
12:07 35.92 35.95 35.92 35.95 1.4K
12:08 35.95 35.97 35.92 35.92 3.6K
12:09 35.89 35.89 35.89 35.89 0.7K
12:10 35.84 35.84 35.70 35.70 15.3K
12:11 35.67 35.71 35.64 35.71 3.1K
12:12 35.69 35.73 35.69 35.72 2.6K
12:13 35.74 35.74 35.74 35.74 0.4K
12:14 35.75 35.76 35.74 35.74 6.8K
12:16 35.73 35.73 35.68 35.68 2.3K
12:18 35.68 35.68 35.68 35.68 0.7K
12:19 35.66 35.66 35.65 35.66 1.4K
12:20 35.68 35.68 35.68 35.68 1.2K
12:21 35.70 35.71 35.70 35.71 1.1K
12:22 35.70 35.70 35.66 35.67 2.1K
12:23 35.68 35.72 35.68 35.72 2.5K
12:24 35.72 35.73 35.72 35.73 1.7K
12:25 35.74 35.74 35.74 35.74 1.3K
12:26 35.71 35.71 35.70 35.70 1.9K
12:27 35.72 35.72 35.70 35.70 0.9K
12:28 35.71 35.71 35.71 35.71 0.5K
12:29 35.72 35.72 35.68 35.68 1.5K
12:30 35.68 35.68 35.68 35.68 0.5K
12:31 35.72 35.72 35.72 35.72 1.8K
12:33 35.76 35.77 35.76 35.77 0.4K
12:34 35.73 35.73 35.70 35.70 2.9K
12:36 35.69 35.69 35.69 35.69 1.0K
12:37 35.72 35.72 35.72 35.72 0.4K
12:38 35.75 35.75 35.75 35.75 1.0K
12:39 35.75 35.76 35.75 35.76 0.2K
12:40 35.74 35.74 35.69 35.69 1.7K
12:41 35.70 35.70 35.67 35.67 9.7K
12:42 35.70 35.70 35.70 35.70 2.5K
12:43 35.70 35.70 35.70 35.70 0.9K
12:44 35.67 35.67 35.65 35.65 2.5K
12:45 35.64 35.64 35.64 35.64 1.4K
12:46 35.61 35.61 35.61 35.61 0.8K
12:47 35.58 35.60 35.58 35.60 1.7K
12:48 35.59 35.66 35.59 35.66 3.6K
12:49 35.64 35.64 35.64 35.64 1.4K
12:50 35.61 35.62 35.57 35.62 1.6K
12:51 35.64 35.64 35.62 35.62 1.6K
12:52 35.62 35.63 35.62 35.63 1.7K
12:54 35.61 35.61 35.59 35.59 0.6K
12:55 35.59 35.59 35.59 35.59 1.0K
12:57 35.61 35.61 35.61 35.61 2.3K
12:59 35.60 35.60 35.60 35.60 0.2K
13:00 35.61 35.61 35.61 35.61 0.4K
13:01 35.62 35.65 35.60 35.65 2.2K
13:02 35.66 35.70 35.66 35.70 2.0K
13:03 35.70 35.70 35.69 35.69 2.9K
13:04 35.71 35.71 35.71 35.71 0.6K
13:05 35.67 35.67 35.67 35.67 1.7K
13:07 35.66 35.66 35.63 35.63 2.9K
13:08 35.67 35.67 35.67 35.67 1.1K
13:09 35.70 35.74 35.70 35.74 12.4K
13:11 35.75 35.75 35.73 35.73 1.1K
13:12 35.75 35.88 35.75 35.88 5.5K
13:13 35.90 35.97 35.90 35.93 1.2K
13:14 35.88 35.92 35.88 35.92 3.8K
13:15 35.86 35.86 35.84 35.84 1.5K
13:16 35.82 35.83 35.82 35.83 1.1K
13:17 35.89 35.98 35.89 35.98 3.3K
13:18 35.96 35.96 35.96 35.96 1.2K
13:19 36.00 36.05 36.00 36.05 12.2K
13:20 36.04 36.04 35.96 35.96 3.3K
13:21 35.95 35.95 35.89 35.89 1.1K
13:22 35.88 35.88 35.85 35.85 1.6K
13:23 35.90 35.90 35.89 35.89 2.7K
13:24 35.89 35.92 35.86 35.91 2.4K
13:25 35.93 35.96 35.91 35.91 8.6K
13:26 35.90 35.90 35.81 35.83 4.8K
13:27 35.83 35.83 35.76 35.76 2.0K
13:28 35.79 35.79 35.79 35.79 1.6K
13:30 35.75 35.75 35.75 35.75 1.3K
13:32 35.79 35.79 35.79 35.79 0.6K
13:33 35.81 35.87 35.81 35.87 7.7K
13:34 35.90 35.90 35.90 35.90 2.7K
13:36 35.92 36.06 35.92 36.06 3.6K
13:37 36.08 36.10 36.08 36.10 0.8K
13:38 36.10 36.11 36.08 36.08 1.8K
13:39 36.05 36.05 36.05 36.05 0.8K
13:40 36.07 36.07 36.00 36.00 2.9K
13:42 36.04 36.05 35.96 35.96 4.2K
13:43 35.93 35.97 35.93 35.97 4.3K
13:45 36.04 36.05 36.04 36.04 1.1K
13:46 36.08 36.08 36.07 36.07 0.7K
13:47 36.05 36.06 36.04 36.03 8.5K
13:48 36.04 36.08 36.04 36.06 7.7K
13:49 36.09 36.10 36.09 36.09 11.0K
13:50 36.09 36.09 36.09 36.09 2.2K
13:51 36.11 36.14 36.11 36.14 2.4K
13:53 36.13 36.13 36.13 36.13 1.0K
13:54 36.16 36.16 36.13 36.13 0.6K
13:55 36.14 36.22 36.14 36.20 7.6K
13:56 36.21 36.22 36.15 36.15 6.1K
13:57 36.15 36.19 36.15 36.19 3.0K
13:58 36.20 36.20 36.20 36.20 1.2K
13:59 36.20 36.23 36.20 36.23 1.0K
14:00 36.20 36.20 36.20 36.20 2.8K
14:01 36.19 36.19 36.19 36.19 1.1K
14:02 36.24 36.24 36.24 36.24 1.6K
14:03 36.31 36.31 36.29 36.29 0.8K
14:04 36.29 36.31 36.27 36.27 6.4K
14:05 36.26 36.30 36.26 36.30 5.2K
14:06 36.31 36.37 36.31 36.37 3.2K
14:07 36.38 36.42 36.35 36.39 2.9K
14:08 36.40 36.43 36.40 36.42 1.8K
14:09 36.43 36.43 36.35 36.35 9.4K
14:10 36.37 36.38 36.36 36.38 4.6K
14:11 36.38 36.48 36.30 36.46 6.8K
14:12 36.45 36.45 36.44 36.44 6.6K
14:14 36.45 36.45 36.44 36.44 0.9K
14:15 36.48 36.53 36.48 36.51 8.2K
14:16 36.51 36.53 36.46 36.46 5.3K
14:17 36.51 36.56 36.51 36.52 2.7K
14:18 36.51 36.58 36.51 36.57 2.2K
14:19 36.58 36.58 36.57 36.57 1.0K
14:20 36.55 36.55 36.49 36.49 9.7K
14:21 36.48 36.51 36.48 36.51 4.6K
14:22 36.46 36.49 36.46 36.48 2.1K
14:23 36.48 36.50 36.40 36.50 8.3K
14:24 36.50 36.50 36.50 36.50 0.3K
14:25 36.50 36.53 36.50 36.53 1.0K
14:26 36.50 36.52 36.50 36.52 1.8K
14:27 36.47 36.49 36.47 36.48 3.6K
14:28 36.51 36.52 36.47 36.52 3.3K
14:29 36.53 36.55 36.51 36.55 2.8K
14:30 36.52 36.58 36.52 36.58 4.6K
14:31 36.58 36.59 36.54 36.54 4.4K
14:32 36.57 36.57 36.51 36.51 6.6K
14:33 36.50 36.52 36.48 36.49 5.6K
14:34 36.50 36.55 36.47 36.55 6.1K
14:35 36.47 36.47 36.46 36.46 2.5K
14:36 36.49 36.49 36.49 36.49 5.1K
14:37 36.48 36.50 36.47 36.49 2.9K
14:38 36.49 36.49 36.46 36.49 1.0K
14:39 36.51 36.53 36.51 36.53 2.4K
14:40 36.54 36.54 36.50 36.53 4.2K
14:41 36.55 36.57 36.55 36.55 4.0K
14:42 36.57 36.57 36.55 36.55 2.2K
14:43 36.56 36.56 36.56 36.56 1.6K
14:44 36.57 36.59 36.57 36.59 1.3K
14:45 36.60 36.62 36.60 36.62 7.4K
14:46 36.61 36.61 36.54 36.54 3.3K
14:47 36.50 36.51 36.49 36.49 1.1K
14:48 36.49 36.49 36.49 36.49 1.9K
14:49 36.52 36.52 36.52 36.52 1.3K
14:50 36.51 36.53 36.51 36.53 3.5K
14:51 36.58 36.58 36.55 36.57 2.0K
14:52 36.56 36.56 36.51 36.52 5.4K
14:53 36.53 36.56 36.53 36.55 2.2K
14:54 36.50 36.50 36.50 36.50 1.2K
14:55 36.53 36.54 36.53 36.54 4.6K
14:58 36.53 36.54 36.51 36.54 2.2K
14:59 36.54 36.54 36.52 36.53 2.7K
15:00 36.52 36.73 36.52 36.73 9.1K
15:01 36.73 36.79 36.73 36.79 3.4K
15:02 36.82 36.83 36.81 36.81 6.5K
15:03 36.87 36.87 36.80 36.82 3.9K
15:04 36.77 36.77 36.77 36.77 3.3K
15:05 36.73 36.73 36.72 36.72 3.6K
15:06 36.73 36.76 36.73 36.76 2.5K
15:07 36.71 36.71 36.71 36.71 2.8K
15:08 36.72 36.72 36.70 36.70 0.6K
15:09 36.71 36.71 36.64 36.64 11.2K
15:10 36.63 36.69 36.63 36.69 2.8K
15:11 36.71 36.78 36.71 36.78 4.5K
15:12 36.79 36.82 36.73 36.73 6.9K
15:13 36.70 36.70 36.70 36.70 3.3K
15:14 36.66 36.69 36.66 36.69 2.2K
15:15 36.68 36.69 36.68 36.69 2.4K
15:16 36.71 36.71 36.71 36.71 1.8K
15:17 36.71 36.72 36.71 36.71 1.4K
15:18 36.72 36.72 36.69 36.69 5.2K
15:19 36.65 36.65 36.65 36.65 3.9K
15:20 36.63 36.63 36.57 36.57 7.3K
15:21 36.57 36.57 36.56 36.56 1.6K
15:22 36.57 36.57 36.57 36.57 3.3K
15:23 36.55 36.57 36.52 36.52 5.0K
15:24 36.52 36.52 36.45 36.50 4.1K
15:25 36.51 36.54 36.51 36.54 1.8K
15:26 36.55 36.55 36.52 36.52 3.8K
15:27 36.54 36.54 36.52 36.52 2.5K
15:28 36.54 36.54 36.52 36.54 4.5K
15:29 36.57 36.57 36.54 36.56 4.2K
15:30 36.58 36.60 36.57 36.58 5.8K
15:31 36.57 36.57 36.48 36.48 7.9K
15:32 36.46 36.46 36.40 36.40 3.6K
15:33 36.39 36.39 36.29 36.33 9.5K
15:34 36.29 36.29 36.27 36.27 4.5K
15:35 36.24 36.26 36.24 36.24 4.4K
15:36 36.23 36.30 36.23 36.26 20.3K
15:37 36.26 36.26 36.23 36.23 2.5K
15:38 36.25 36.30 36.25 36.25 5.1K
15:39 36.23 36.23 36.20 36.21 3.2K
15:40 36.20 36.22 36.18 36.22 7.5K
15:41 36.21 36.21 36.13 36.13 5.6K
15:42 36.13 36.13 35.95 35.98 9.8K
15:43 36.06 36.07 36.06 36.07 6.5K
15:44 36.07 36.10 36.07 36.07 6.2K
15:45 36.07 36.10 36.07 36.10 4.7K
15:46 36.15 36.17 36.13 36.14 8.5K
15:47 36.13 36.21 36.12 36.19 13.3K
15:48 36.19 36.20 36.18 36.18 6.9K
15:49 36.18 36.18 36.16 36.18 10.2K
15:50 36.17 36.17 36.10 36.12 14.9K
15:51 36.07 36.13 36.07 36.12 17.7K
15:52 36.11 36.11 36.08 36.08 15.0K
15:53 36.07 36.17 36.07 36.10 15.7K
15:54 36.09 36.14 36.09 36.13 15.5K
15:55 36.02 36.02 35.71 35.87 51.0K
15:56 35.87 35.90 35.83 35.88 30.8K
15:57 35.90 35.98 35.79 35.79 53.8K
15:58 35.87 35.95 35.87 35.95 32.2K
15:59 35.95 35.95 35.88 35.89 286.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available