CRNX - Crinetics Pharmaceuticals, Inc.
39.51
-0.610 -1.544%
Share volume: 1,088,475
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$40.12
-0.61
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.47 | $40.47 | $40.50 | $40.50 | $39.22 | $39.22 | $39.51 | $39.51 | 1,088,475 | $1,088,475.00 |
| 03-03-2026 | $39.67 | $39.67 | $40.90 | $40.90 | $39.03 | $39.03 | $40.12 | $40.12 | 988,600 | $988,600.00 |
| 03-02-2026 | $40.46 | $40.46 | $42.04 | $42.04 | $39.36 | $39.36 | $40.68 | $40.68 | 1,298,878 | $1,298,878.00 |
| 02-27-2026 | $45.12 | $45.12 | $45.18 | $45.18 | $40.36 | $40.36 | $41.10 | $41.10 | 1,571,495 | $1,571,495.00 |
| 02-26-2026 | $43.10 | $43.10 | $43.84 | $43.84 | $42.37 | $42.37 | $43.74 | $43.74 | 824,745 | $824,745.00 |
| 02-25-2026 | $44.34 | $44.34 | $45.20 | $45.20 | $43.34 | $43.34 | $43.39 | $43.39 | 780,610 | $780,610.00 |
| 02-24-2026 | $43.71 | $43.71 | $44.57 | $44.57 | $43.43 | $43.43 | $44.52 | $44.52 | 624,418 | $624,418.00 |
| 02-23-2026 | $43.37 | $43.37 | $44.69 | $44.69 | $43.10 | $43.10 | $43.79 | $43.79 | 591,572 | $591,572.00 |
| 02-20-2026 | $43.93 | $43.93 | $44.44 | $44.44 | $42.85 | $42.85 | $43.44 | $43.44 | 930,050 | $930,050.00 |
| 02-19-2026 | $43.11 | $43.11 | $44.02 | $44.02 | $42.48 | $42.48 | $44.00 | $44.00 | 784,500 | $784,500.00 |