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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.07 46.94 39.99 45.91 10.2M
2025-09-25 34.93 36.87 34.52 35.90 1.5M
2025-09-24 35.34 36.31 35.12 35.18 1.3M
2025-09-23 34.10 36.30 33.90 35.86 1.4M
2025-09-22 34.07 34.17 33.33 33.69 1.1M
2025-09-19 35.90 35.91 33.28 33.91 3.7M
2025-09-18 34.86 35.75 34.56 35.48 1.2M
2025-09-17 34.27 35.09 33.84 34.20 0.8M
2025-09-16 33.70 34.74 33.52 34.10 0.9M
2025-09-15 33.97 34.27 33.42 33.77 1.0M
2025-09-12 33.55 34.32 33.46 34.00 1.2M
2025-09-11 34.50 34.50 33.19 33.73 1.5M
2025-09-10 36.51 36.74 34.99 35.00 1.2M
2025-09-09 35.34 37.23 34.81 36.50 1.5M
2025-09-08 35.82 35.98 34.60 35.14 1.4M
2025-09-05 34.39 35.93 34.37 35.61 1.4M
2025-09-04 34.59 34.83 33.40 34.25 1.3M
2025-09-03 33.10 35.21 33.06 34.65 1.8M
2025-09-02 31.09 33.44 31.00 33.30 1.5M
2025-08-29 30.67 31.22 30.25 30.99 1.1M
2025-08-28 30.45 31.45 30.27 30.65 0.8M
2025-08-27 30.90 31.16 30.24 30.40 0.6M
2025-08-26 30.21 31.07 30.00 30.93 0.8M
2025-08-25 30.97 31.36 29.91 30.09 0.8M
2025-08-22 29.79 31.70 29.63 30.92 1.4M
2025-08-21 28.91 29.89 28.73 29.40 1.6M
2025-08-20 29.42 29.64 28.94 29.09 0.5M
2025-08-19 30.45 30.45 29.31 29.43 0.7M
2025-08-18 30.78 31.17 29.72 29.74 0.6M
2025-08-15 30.40 30.85 29.83 30.72 1.0M
2025-08-14 29.88 29.88 29.17 29.69 0.9M
2025-08-13 28.75 30.29 28.62 30.09 1.0M
2025-08-12 27.52 28.66 27.52 28.48 0.8M
2025-08-11 26.78 27.76 26.50 27.38 1.2M
2025-08-08 27.73 28.10 25.83 26.85 2.0M
2025-08-07 28.75 28.97 27.19 27.88 1.1M
2025-08-06 29.17 29.18 27.72 28.53 1.2M
2025-08-05 28.20 29.93 27.65 29.24 1.6M
2025-08-04 28.10 28.39 27.60 28.22 1.0M
2025-08-01 28.25 28.48 27.75 27.84 0.9M
2025-07-31 28.81 29.55 28.45 28.59 0.7M
2025-07-30 29.65 30.15 28.96 29.23 0.9M
2025-07-29 30.53 30.72 29.06 29.27 0.9M
2025-07-28 31.04 31.36 30.29 30.30 0.7M
2025-07-25 30.41 31.50 29.72 30.99 0.7M
2025-07-24 30.98 31.20 30.19 30.41 0.5M
2025-07-23 30.85 31.47 30.45 30.98 0.5M
2025-07-22 30.85 31.48 30.44 30.47 0.6M
2025-07-21 31.17 31.90 30.70 30.95 0.7M
2025-07-18 33.07 33.22 30.84 31.11 0.9M
2025-07-17 32.00 33.28 31.79 33.02 1.0M
2025-07-16 32.08 32.67 31.46 31.90 0.8M
2025-07-15 33.35 33.49 31.42 31.83 1.1M
2025-07-14 32.00 33.39 32.00 33.02 0.7M
2025-07-11 31.61 32.21 31.35 31.93 0.6M
2025-07-10 32.00 32.29 31.16 31.99 1.5M
2025-07-09 29.73 32.49 29.70 32.33 1.2M
2025-07-08 29.08 29.65 29.08 29.37 0.5M
2025-07-07 29.51 30.34 28.98 29.06 0.7M
2025-07-03 29.72 30.24 29.47 29.80 0.5M
2025-07-02 28.41 30.01 28.41 29.44 0.9M
2025-07-01 28.75 29.24 28.34 28.43 0.6M
2025-06-30 30.10 30.35 28.70 28.76 1.2M
2025-06-27 30.12 30.85 29.59 29.96 1.6M
2025-06-26 30.32 30.40 29.72 29.99 0.5M
2025-06-25 30.94 31.00 29.73 30.41 0.6M
2025-06-24 30.27 31.44 29.85 30.94 0.6M
2025-06-23 30.28 30.69 29.83 29.91 0.6M
2025-06-20 30.61 30.86 29.96 30.16 0.7M
2025-06-18 30.95 31.56 30.42 30.50 0.5M
2025-06-17 30.74 31.30 30.62 30.85 0.5M
2025-06-16 32.00 32.00 30.94 31.20 0.5M
2025-06-13 31.42 32.13 31.18 31.77 0.6M
2025-06-12 32.07 32.65 31.73 32.17 0.7M
2025-06-11 33.10 33.35 32.30 32.33 0.4M
2025-06-10 32.42 33.77 32.42 33.08 0.5M
2025-06-09 33.58 33.71 32.05 32.28 0.5M
2025-06-06 32.80 33.32 32.50 33.01 0.5M
2025-06-05 32.07 32.84 31.64 32.32 0.6M
2025-06-04 32.13 32.65 31.88 32.13 0.5M
2025-06-03 32.04 32.39 31.61 32.10 0.7M
2025-06-02 30.75 31.99 30.14 31.88 0.8M
2025-05-30 30.26 30.89 29.22 30.51 0.7M
2025-05-29 30.04 30.99 29.62 30.52 1.3M
2025-05-28 29.54 30.64 29.30 29.91 0.9M
2025-05-27 30.21 30.21 29.05 29.50 1.4M
2025-05-23 29.52 30.55 29.46 29.76 0.7M
2025-05-22 29.65 30.75 29.60 30.11 0.9M
2025-05-21 30.77 31.28 29.60 29.95 0.7M
2025-05-20 30.94 31.63 30.44 31.37 1.1M
2025-05-19 30.69 31.92 30.61 30.95 0.6M
2025-05-16 31.20 31.80 30.89 31.24 0.5M
2025-05-15 31.35 31.38 30.36 31.21 0.8M
2025-05-14 30.56 31.33 30.09 31.29 0.6M
2025-05-13 33.36 33.46 30.89 30.95 1.5M
2025-05-12 31.92 33.58 31.24 33.32 1.1M
2025-05-09 33.28 34.34 30.64 30.68 1.1M
2025-05-08 31.19 33.26 30.67 32.70 1.2M
2025-05-07 30.83 31.65 30.35 31.39 0.7M
2025-05-06 32.95 33.43 30.39 30.52 1.1M
2025-05-05 33.67 34.10 33.35 33.65 0.9M
2025-05-02 33.92 34.68 33.70 33.76 0.9M
2025-05-01 33.22 33.91 32.30 33.52 0.7M
2025-04-30 32.96 33.80 32.84 33.39 0.7M
2025-04-29 32.98 33.59 32.21 33.31 0.7M
2025-04-28 32.43 33.60 32.43 33.11 0.6M
2025-04-25 32.94 33.02 31.68 32.39 0.8M
2025-04-24 32.30 33.46 31.74 33.39 1.0M
2025-04-23 32.22 32.89 31.82 32.37 1.5M
2025-04-22 30.68 31.30 30.45 31.27 0.6M
2025-04-21 30.23 31.43 29.97 30.15 0.7M
2025-04-17 29.58 30.58 29.42 30.42 0.6M
2025-04-16 29.55 29.78 28.75 29.58 0.7M
2025-04-15 29.49 30.46 29.23 29.66 0.5M
2025-04-14 29.69 30.34 28.60 29.78 0.9M
2025-04-11 26.78 29.26 26.41 29.11 1.4M
2025-04-10 26.91 27.17 25.38 26.85 1.2M
2025-04-09 24.94 27.85 24.10 27.66 1.6M
2025-04-08 26.94 27.27 25.11 25.56 1.5M
2025-04-07 26.04 27.23 24.71 26.38 1.6M
2025-04-04 28.15 28.54 26.48 26.89 1.2M
2025-04-03 30.04 30.10 28.48 28.87 1.2M
2025-04-02 30.44 31.68 30.06 31.39 1.2M
2025-04-01 33.42 33.42 29.18 30.62 2.2M
2025-03-31 33.72 34.55 31.65 33.54 2.4M
2025-03-28 34.53 35.26 34.11 34.73 0.7M
2025-03-27 34.61 35.09 34.14 34.90 0.5M
2025-03-26 34.67 34.99 32.90 34.51 1.1M
2025-03-25 36.31 36.45 34.48 35.07 1.0M
2025-03-24 34.61 36.11 34.43 35.94 0.8M
2025-03-21 34.09 35.29 33.51 34.42 2.3M
2025-03-20 34.13 35.11 34.13 34.33 0.7M
2025-03-19 34.07 35.00 33.94 34.67 1.0M
2025-03-18 34.70 34.78 33.70 34.18 0.7M
2025-03-17 34.50 35.49 34.00 35.20 0.7M
2025-03-14 35.04 35.63 34.37 34.47 1.4M
2025-03-13 35.35 36.00 34.40 35.04 0.6M
2025-03-12 34.46 35.54 34.46 35.40 0.7M
2025-03-11 33.75 34.77 33.08 34.26 1.0M
2025-03-10 32.88 33.89 32.68 33.75 0.8M
2025-03-07 34.11 34.15 32.63 33.28 1.1M
2025-03-06 33.29 34.46 33.15 34.11 0.6M
2025-03-05 34.00 34.70 32.86 33.95 1.0M
2025-03-04 33.78 34.75 33.01 34.06 1.3M
2025-03-03 35.94 36.50 34.10 34.14 1.2M
2025-02-28 33.94 35.93 33.23 35.78 2.0M
2025-02-27 32.80 33.97 32.57 33.21 1.0M
2025-02-26 32.55 33.50 32.16 32.55 1.1M
2025-02-25 34.67 34.80 31.84 32.30 2.0M
2025-02-24 37.32 37.68 34.09 34.62 1.2M
2025-02-21 37.34 37.58 36.70 37.46 0.9M
2025-02-20 36.53 36.99 35.72 36.86 0.6M
2025-02-19 35.10 36.74 35.10 36.60 0.6M
2025-02-18 35.31 36.48 35.29 35.53 0.8M
2025-02-14 35.44 35.63 34.64 35.21 0.6M
2025-02-13 35.52 35.85 35.07 35.26 0.6M
2025-02-12 34.07 35.22 34.07 35.21 0.7M
2025-02-11 36.66 36.66 34.42 34.93 0.7M
2025-02-10 37.26 37.54 36.48 36.53 0.7M
2025-02-07 38.58 39.18 36.69 36.98 0.7M
2025-02-06 39.17 39.72 38.42 38.71 0.7M
2025-02-05 40.47 40.88 38.92 39.30 0.6M
2025-02-04 38.51 40.61 38.51 40.40 0.7M
2025-02-03 39.20 40.01 38.72 38.79 0.7M
2025-01-31 40.35 41.07 39.72 40.30 0.9M
2025-01-30 39.87 40.66 39.38 40.26 0.7M
2025-01-29 37.89 39.75 37.82 39.38 0.9M
2025-01-28 38.38 39.15 37.88 38.22 0.8M
2025-01-27 38.79 40.26 37.88 38.21 1.1M
2025-01-24 39.06 39.77 38.29 38.79 0.8M
2025-01-23 38.34 39.38 37.70 39.20 0.9M
2025-01-22 40.00 41.45 38.25 38.65 1.9M
2025-01-21 38.13 39.08 37.41 38.76 1.3M
2025-01-17 37.02 37.96 36.80 37.35 0.8M
2025-01-16 36.63 37.29 35.92 36.48 1.6M
2025-01-15 37.01 37.42 35.76 36.73 1.6M
2025-01-14 39.08 39.53 35.51 35.62 1.9M
2025-01-13 40.74 40.98 38.06 38.98 1.9M
2025-01-10 46.64 47.56 40.04 40.59 3.0M
2025-01-08 49.26 49.41 48.02 48.50 0.8M
2025-01-07 50.71 51.06 49.11 49.42 0.6M
2025-01-06 53.22 53.41 50.31 50.49 0.7M
2025-01-03 51.67 53.55 51.60 53.15 0.5M
2025-01-02 51.90 52.51 51.09 51.55 0.6M