Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.600
+0.060 (3.90%)
At close: Aug 29, 2025, 4:00 PM
1.570
-0.030 (-1.88%)
After-hours: Aug 29, 2025, 5:36 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.51 | 1.62 | 1.47 | 1.60 | 1.60 | 3.90% | 224,871 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -1.28% | 122,311 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 131,450 |
| Aug 26, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 81,534 |
| Aug 25, 2025 | 1.63 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 106,895 |
| Aug 22, 2025 | 1.60 | 1.71 | 1.58 | 1.63 | 1.63 | 1.24% | 178,502 |
| Aug 21, 2025 | 1.62 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 61,949 |
| Aug 20, 2025 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | 1.24% | 74,395 |
| Aug 19, 2025 | 1.65 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 165,300 |
| Aug 18, 2025 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 81,632 |
| Aug 15, 2025 | 1.68 | 1.76 | 1.63 | 1.69 | 1.69 | 0.60% | 166,060 |
| Aug 14, 2025 | 1.74 | 1.78 | 1.66 | 1.68 | 1.68 | -2.33% | 128,177 |
| Aug 13, 2025 | 1.82 | 1.85 | 1.72 | 1.72 | 1.72 | -6.01% | 256,720 |
| Aug 12, 2025 | 1.58 | 1.93 | 1.56 | 1.83 | 1.83 | 14.37% | 757,533 |
| Aug 11, 2025 | 1.63 | 1.67 | 1.53 | 1.60 | 1.60 | -3.03% | 236,137 |
| Aug 8, 2025 | 1.67 | 1.69 | 1.59 | 1.65 | 1.65 | -1.20% | 188,611 |
| Aug 7, 2025 | 1.65 | 1.70 | 1.55 | 1.67 | 1.67 | 0.60% | 274,744 |
| Aug 6, 2025 | 1.67 | 1.72 | 1.60 | 1.66 | 1.66 | -1.78% | 336,562 |
| Aug 5, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | 3.68% | 419,779 |
| Aug 4, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 65,437 |
| Aug 1, 2025 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | -0.59% | 61,124 |
| Jul 31, 2025 | 1.66 | 1.71 | 1.62 | 1.69 | 1.69 | 2.42% | 143,878 |
| Jul 30, 2025 | 1.70 | 1.75 | 1.64 | 1.65 | 1.65 | -1.79% | 131,075 |
| Jul 29, 2025 | 1.85 | 1.87 | 1.65 | 1.68 | 1.68 | -6.67% | 259,288 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -2.70% | 103,386 |
| Jul 25, 2025 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | -0.54% | 108,120 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.75 | 1.86 | 1.86 | - | 197,860 |
| Jul 23, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 5.08% | 73,708 |
| Jul 22, 2025 | 1.95 | 1.95 | 1.76 | 1.77 | 1.77 | -6.84% | 187,805 |
| Jul 21, 2025 | 1.91 | 1.97 | 1.83 | 1.90 | 1.90 | 0.53% | 241,726 |
| Jul 18, 2025 | 1.82 | 1.97 | 1.77 | 1.89 | 1.89 | 3.28% | 160,022 |
| Jul 17, 2025 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 8.93% | 155,599 |
| Jul 16, 2025 | 1.73 | 1.79 | 1.67 | 1.68 | 1.68 | -2.89% | 243,414 |
| Jul 15, 2025 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -2.81% | 176,909 |
| Jul 14, 2025 | 1.84 | 1.89 | 1.75 | 1.78 | 1.78 | -2.20% | 310,693 |
| Jul 11, 2025 | 1.77 | 2.05 | 1.77 | 1.82 | 1.82 | 2.25% | 494,899 |
| Jul 10, 2025 | 1.71 | 1.84 | 1.64 | 1.78 | 1.78 | 4.09% | 370,847 |
| Jul 9, 2025 | 1.60 | 1.73 | 1.55 | 1.71 | 1.71 | 6.21% | 274,307 |
| Jul 8, 2025 | 1.64 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 212,494 |
| Jul 7, 2025 | 1.61 | 1.71 | 1.56 | 1.63 | 1.63 | 1.24% | 253,336 |
| Jul 3, 2025 | 1.60 | 1.66 | 1.51 | 1.61 | 1.61 | 0.63% | 138,723 |
| Jul 2, 2025 | 1.49 | 1.67 | 1.48 | 1.60 | 1.60 | 5.26% | 311,074 |
| Jul 1, 2025 | 1.65 | 1.67 | 1.51 | 1.52 | 1.52 | -7.88% | 267,948 |
| Jun 30, 2025 | 1.56 | 1.68 | 1.51 | 1.65 | 1.65 | 6.45% | 433,566 |
| Jun 27, 2025 | 1.51 | 1.55 | 1.43 | 1.55 | 1.55 | 3.33% | 140,255 |
| Jun 26, 2025 | 1.59 | 1.60 | 1.47 | 1.50 | 1.50 | -6.25% | 208,161 |
| Jun 25, 2025 | 1.44 | 1.62 | 1.42 | 1.60 | 1.60 | 10.34% | 435,060 |
| Jun 24, 2025 | 1.31 | 1.49 | 1.30 | 1.45 | 1.45 | 9.85% | 307,721 |
| Jun 23, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 137,291 |
| Jun 20, 2025 | 1.41 | 1.43 | 1.30 | 1.30 | 1.30 | -4.41% | 376,055 |