CRNX - Crinetics Pharmaceuticals, Inc.
38.9
-1.350 -3.470%
Share volume: 883,216
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$40.25
-1.35
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $40.58 | $40.58 | $40.58 | $40.58 | $38.69 | $38.69 | $38.90 | $38.90 | 883,216 | $883,216.00 |
| 04-20-2026 | $40.78 | $40.78 | $40.88 | $40.88 | $40.00 | $40.00 | $40.25 | $40.25 | 1,189,078 | $1,189,078.00 |
| 04-17-2026 | $40.00 | $40.00 | $41.33 | $41.33 | $39.71 | $39.71 | $41.00 | $41.00 | 1,102,050 | $1,102,050.00 |
| 04-16-2026 | $39.77 | $39.77 | $40.00 | $40.00 | $38.73 | $38.73 | $39.02 | $39.02 | 747,580 | $747,580.00 |
| 04-15-2026 | $39.63 | $39.63 | $40.03 | $40.03 | $38.99 | $38.99 | $39.77 | $39.77 | 739,809 | $739,809.00 |
| 04-14-2026 | $38.72 | $38.72 | $40.44 | $40.44 | $38.54 | $38.54 | $39.75 | $39.75 | 710,267 | $710,267.00 |
| 04-13-2026 | $39.18 | $39.18 | $40.08 | $40.08 | $38.25 | $38.25 | $38.66 | $38.66 | 868,912 | $868,912.00 |
| 04-10-2026 | $39.63 | $39.63 | $39.90 | $39.90 | $39.08 | $39.08 | $39.44 | $39.44 | 761,028 | $761,028.00 |
| 04-09-2026 | $39.58 | $39.58 | $40.00 | $40.00 | $39.28 | $39.28 | $39.63 | $39.63 | 857,800 | $857,800.00 |
| 04-08-2026 | $39.98 | $39.98 | $40.41 | $40.41 | $39.50 | $39.50 | $39.96 | $39.96 | 1,355,078 | $1,355,078.00 |