Skip to main content
Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.600
+0.040 (2.56%)
Jan 23, 2025, 12:12 PM EST - Market open

Quince Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20251.501.681.461.561.565.41%181,820
Jan 21, 20251.651.681.401.481.48-10.84%281,074
Jan 17, 20251.771.791.651.661.66-3.49%185,014
Jan 16, 20251.731.751.691.721.72-2.27%85,670
Jan 15, 20251.741.781.711.761.762.92%87,151
Jan 14, 20251.741.771.701.711.71-1.16%135,780
Jan 13, 20251.801.871.701.731.73-3.35%218,043
Jan 10, 20251.901.971.751.791.79-4.79%345,508
Jan 8, 20251.911.951.841.881.88-3.09%44,501
Jan 7, 20252.012.011.871.941.94-2.51%136,861
Jan 6, 20251.942.041.931.991.992.05%157,659
Jan 3, 20251.921.951.861.951.953.72%118,865
Jan 2, 20251.881.971.831.881.880.53%85,143
Dec 31, 20241.881.881.741.871.871.08%68,338
Dec 30, 20241.911.951.751.851.85-4.15%124,400
Dec 27, 20241.751.941.731.931.9310.29%216,202
Dec 26, 20241.731.781.651.751.752.34%196,539
Dec 24, 20241.721.741.681.711.71-2.84%141,555
Dec 23, 20241.921.961.691.761.76-1.12%142,850
Dec 20, 20241.761.851.741.781.781.14%106,261
Dec 19, 20241.851.901.751.761.76-4.86%179,757
Dec 18, 20241.952.001.841.851.850.54%168,423
Dec 17, 20241.901.991.801.841.84-3.66%204,036
Dec 16, 20242.012.061.841.911.91-5.91%375,803
Dec 13, 20242.042.091.962.032.03-0.49%185,869
Dec 12, 20242.062.072.012.042.04-0.49%55,444
Dec 11, 20242.002.111.942.052.054.06%184,983
Dec 10, 20242.032.151.911.971.97-3.43%151,993
Dec 9, 20242.122.451.992.042.04-2.86%464,814
Dec 6, 20241.802.171.762.102.1015.38%298,924
Dec 5, 20242.002.051.691.821.82-9.00%564,647
Dec 4, 20242.112.141.982.002.00-7.41%234,903
Dec 3, 20242.072.192.022.162.163.85%227,518
Dec 2, 20242.012.151.962.082.081.46%184,740
Nov 29, 20242.002.082.002.052.050.49%58,641
Nov 27, 20242.022.112.022.042.040.99%95,284
Nov 26, 20242.082.142.002.022.022.02%295,621
Nov 25, 20242.102.211.951.981.981.02%527,998
Nov 22, 20242.232.451.681.961.96-5.77%1,052,570
Nov 21, 20241.852.141.802.082.0813.04%313,749
Nov 20, 20241.771.871.771.841.843.95%140,411
Nov 19, 20241.751.851.711.771.771.14%124,600
Nov 18, 20241.791.881.711.751.75-1.69%183,239
Nov 15, 20241.982.141.621.781.78-6.32%1,006,417
Nov 14, 20241.561.951.561.901.9019.50%572,883
Nov 13, 20241.721.731.581.591.59-5.36%234,707
Nov 12, 20241.671.711.531.681.681.20%321,590
Nov 11, 20241.741.761.621.661.66-2.35%287,885
Nov 8, 20241.531.731.531.701.7010.39%524,598
Nov 7, 20241.601.681.501.541.545.48%221,456
Nov 6, 20241.401.501.401.461.464.29%149,248
Nov 5, 20241.511.551.401.401.40-8.50%384,355
Nov 4, 20241.521.621.461.531.53-0.65%327,484
Nov 1, 20241.631.721.421.541.54-4.94%604,972
Oct 31, 20241.271.691.241.621.6223.66%2,185,740
Oct 30, 20241.231.791.231.311.3111.02%12,485,682
Oct 29, 20241.071.201.041.181.1819.00%452,693
Oct 28, 20241.091.090.980.990.99-8.19%408,793
Oct 25, 20241.041.300.971.081.08-9.24%1,098,641
Oct 24, 20240.881.390.871.191.1936.78%6,954,978
Oct 23, 20240.850.880.850.870.872.35%70,666
Oct 22, 20240.850.870.800.850.854.10%384,277
Oct 21, 20240.810.820.750.820.822.70%117,878
Oct 18, 20240.750.820.750.800.800.26%81,603
Oct 17, 20240.820.820.760.790.79-3.19%36,400
Oct 16, 20240.770.830.710.820.825.95%88,255
Oct 15, 20240.760.790.750.770.77-2.15%31,348
Oct 14, 20240.720.810.720.790.7913.83%42,699
Oct 11, 20240.710.720.690.690.69-3.61%23,169
Oct 10, 20240.710.760.700.720.722.86%5,063
Oct 9, 20240.760.760.690.700.70-40,958
Oct 8, 20240.790.820.700.700.70-8.74%57,254
Oct 7, 20240.760.770.720.770.77-2.73%46,606
Oct 4, 20240.750.790.750.790.795.13%9,754
Oct 3, 20240.770.790.750.750.75-3.23%21,834
Oct 2, 20240.790.790.750.780.78-49,316
Oct 1, 20240.760.790.730.780.78-0.15%24,104
Sep 30, 20240.810.820.750.780.78-2.98%98,247
Sep 27, 20240.760.800.760.800.802.39%69,902
Sep 26, 20240.790.800.750.780.78-2.22%13,367
Sep 25, 20240.780.800.760.800.805.83%25,828
Sep 24, 20240.800.800.750.760.76-5.10%32,539
Sep 23, 20240.790.840.760.800.80-8.06%73,003
Sep 20, 20240.750.870.730.870.8713.86%309,710
Sep 19, 20240.740.760.730.760.763.40%30,595
Sep 18, 20240.750.780.730.740.74-2.65%247,541
Sep 17, 20240.740.770.730.760.762.72%95,233
Sep 16, 20240.730.750.730.740.74-49,789
Sep 13, 20240.730.740.710.740.74-65,921
Sep 12, 20240.760.760.710.740.74-68,998
Sep 11, 20240.710.750.710.740.743.13%125,469
Sep 10, 20240.680.740.680.710.711.81%98,742
Sep 9, 20240.710.710.680.700.700.29%52,364
Sep 6, 20240.700.710.680.700.700.24%78,269
Sep 5, 20240.700.710.690.700.70-0.53%15,896
Sep 4, 20240.720.720.680.700.701.01%165,472
Sep 3, 20240.700.710.660.690.690.29%30,134
Aug 30, 20240.690.720.660.690.69-0.33%188,759
Aug 29, 20240.670.710.660.690.695.77%264,929
Aug 28, 20240.690.700.640.660.66-5.00%41,775