La bourse est fermée

Crinetics Pharmaceuticals, Inc. (CRNX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,41-0,96 (-2,12 %)
À la clôture : 04:00PM EDT
42,31 -2,10 (-4,73 %)
Échanges après Bourse : 07:09PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202445,6946,8644,0844,4144,411 038 400
30 mai 202446,1346,5745,0745,3745,37573 100
29 mai 202446,0346,5045,1945,8145,81520 100
28 mai 202448,0148,4246,4646,8646,86738 500
24 mai 202448,9449,4647,4247,4747,47550 400
23 mai 202451,5251,5247,8548,6348,631 073 600
22 mai 202452,5053,7049,3550,5450,542 913 300
21 mai 202450,5750,8149,4749,5049,501 095 200
20 mai 202451,4151,6050,4150,6250,62714 000
17 mai 202451,9252,0350,5051,4051,40635 200
16 mai 202450,4851,9549,9151,9151,91592 800
15 mai 202450,3351,2849,7750,4950,49998 000
14 mai 202448,7149,6448,4149,3849,38540 600
13 mai 202448,1649,0046,8847,9347,931 639 600
10 mai 202449,4350,3747,5248,0048,00988 400
09 mai 202451,0051,0049,3349,4249,42841 300
08 mai 202450,1051,2948,4750,8950,891 927 300
07 mai 202447,8248,1446,6047,6647,66677 900
06 mai 202447,3648,1146,2046,5046,50561 200
03 mai 202447,5248,3747,1347,2047,20679 400
02 mai 202445,6146,9644,8446,7846,78609 200
01 mai 202443,8245,9943,6745,0545,051 098 800
30 avr. 202443,1644,5343,1643,8243,82575 200
29 avr. 202442,4745,2241,5944,0044,00676 100
26 avr. 202442,4942,8741,6642,1242,12563 200
25 avr. 202442,4442,8341,0542,2942,29591 300
24 avr. 202445,0245,2643,2843,3243,32485 700
23 avr. 202443,5744,7842,0544,2244,22612 400
22 avr. 202443,5343,8242,7143,4443,44465 300
19 avr. 202442,3644,2542,2042,9742,97624 900
18 avr. 202444,0544,5442,8743,0143,01538 900
17 avr. 202443,7344,3143,2644,0144,01507 300
16 avr. 202442,8844,2842,6343,4943,49472 400
15 avr. 202444,4944,8843,4443,6843,68540 700
12 avr. 202447,7548,7343,7144,5944,591 113 200
11 avr. 202446,5448,5346,2048,0348,03685 100
10 avr. 202445,2246,5045,1745,9045,90535 000
09 avr. 202446,3947,2246,0046,9146,91668 500
08 avr. 202447,8148,3145,7546,4446,44550 300
05 avr. 202446,3948,6345,5247,5347,53689 900
04 avr. 202448,5049,5846,0046,6546,651 232 700
03 avr. 202445,5748,1344,9147,6247,622 910 800
02 avr. 202445,8746,0744,4346,0046,00859 200
01 avr. 202446,6547,6244,5246,5346,531 093 400
28 mars 202444,5247,1644,0146,8146,811 289 100
27 mars 202443,6044,6442,9844,4344,43836 900
26 mars 202443,1344,2842,6843,3743,37618 800
25 mars 202443,6244,5242,3343,1243,12651 600
22 mars 202445,0045,0043,7244,2944,29599 500
21 mars 202445,8646,0544,6544,9744,97860 800
20 mars 202444,2346,7642,7045,4945,491 665 400
19 mars 202441,0745,9840,5145,1845,183 090 100
18 mars 202438,4139,0637,5237,9337,93773 500
15 mars 202437,9639,3837,9638,9338,931 733 000
14 mars 202440,1040,3537,4438,2138,21791 500
13 mars 202441,0841,9239,9640,5040,50643 200
12 mars 202441,1541,7640,4540,7540,75526 000
11 mars 202441,9842,5041,3441,5741,57517 000
08 mars 202444,3244,3341,5842,2942,29396 200
07 mars 202443,5243,6242,3242,5042,50524 900
06 mars 202445,0045,8843,0543,5243,52429 700
05 mars 202443,4544,0642,4042,9342,93663 600
04 mars 202447,5847,5842,9343,5143,51667 900
01 mars 202441,4747,0141,2246,0346,031 120 000
29 févr. 202445,0945,9440,5840,9440,941 351 000
28 févr. 202446,6547,4842,3842,7642,761 856 800
27 févr. 202438,7940,7938,5040,4740,47732 200
26 févr. 202436,7938,7036,5838,6738,67418 400
23 févr. 202436,6737,6036,4836,8536,85349 100
22 févr. 202436,2937,4236,0936,7236,72473 700
21 févr. 202437,3137,7236,1136,4036,40385 200
20 févr. 202437,6738,3136,8137,4237,42457 800
16 févr. 202436,7337,9036,5837,8237,82489 000
15 févr. 202436,1137,2635,8636,9236,92575 900
14 févr. 202435,9736,7635,7936,3136,31577 900
13 févr. 202438,1538,1535,8135,9935,991 310 300
12 févr. 202439,6440,5039,1239,3039,30650 700
09 févr. 202438,8239,4938,3339,4639,46514 700
08 févr. 202437,7239,1937,3338,4638,46821 300
07 févr. 202437,6938,0937,1137,7837,78550 900
06 févr. 202437,7238,9737,2537,8237,821 278 200
05 févr. 202436,7037,6936,0637,6737,67400 600
02 févr. 202436,7637,2635,7037,0837,08513 800
01 févr. 202436,7137,8736,2437,2137,21717 700
31 janv. 202437,0037,5736,1936,4836,48451 200
30 janv. 202437,4037,4936,1137,0437,04529 100
29 janv. 202437,1137,7636,6237,7037,70739 300
26 janv. 202437,7038,0336,5237,1837,18768 400
25 janv. 202437,3438,1936,8337,2537,25626 500
24 janv. 202437,6938,0036,2836,9136,91810 600
23 janv. 202437,1937,9535,8637,6137,61899 200
22 janv. 202435,7936,8035,5636,6536,65731 500
19 janv. 202436,3636,3635,2435,5035,50460 100
18 janv. 202436,9636,9935,4436,2036,20357 800
17 janv. 202436,9237,0736,4036,7936,79324 600
16 janv. 202437,6537,6536,7437,3037,30565 400
12 janv. 202437,6038,4536,8037,1937,19342 700
11 janv. 202437,0637,7636,6037,2737,27925 000
10 janv. 202437,6538,9837,2237,6037,60724 300
09 janv. 202435,9637,9535,3837,9237,921 189 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...