Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.915
+0.135 (7.58%)
Oct 8, 2025, 2:51 PM EDT - Market open
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.75 | 1.85 | 1.66 | 1.79 | - | 0.28% | 189,002 |
| Oct 7, 2025 | 1.94 | 2.05 | 1.62 | 1.78 | 1.78 | -8.72% | 1,620,869 |
| Oct 6, 2025 | 1.69 | 1.96 | 1.67 | 1.95 | 1.95 | 18.18% | 733,525 |
| Oct 3, 2025 | 1.64 | 1.70 | 1.63 | 1.65 | 1.65 | 0.61% | 689,821 |
| Oct 2, 2025 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 1.23% | 547,254 |
| Oct 1, 2025 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | -0.61% | 280,893 |
| Sep 30, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 246,291 |
| Sep 29, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | - | 322,351 |
| Sep 26, 2025 | 1.63 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 390,145 |
| Sep 25, 2025 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 153,447 |
| Sep 24, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 162,394 |
| Sep 23, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 201,541 |
| Sep 22, 2025 | 1.58 | 1.65 | 1.57 | 1.62 | 1.62 | 1.25% | 245,627 |
| Sep 19, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 349,672 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | - | 149,236 |
| Sep 17, 2025 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 142,370 |
| Sep 16, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 555,023 |
| Sep 15, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 88,479 |
| Sep 12, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 133,052 |
| Sep 11, 2025 | 1.61 | 1.67 | 1.56 | 1.58 | 1.58 | -1.86% | 222,267 |
| Sep 10, 2025 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | - | 120,760 |
| Sep 9, 2025 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | 2.55% | 139,081 |
| Sep 8, 2025 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 127,622 |
| Sep 5, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 0.31% | 88,853 |
| Sep 4, 2025 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | -0.31% | 134,170 |
| Sep 3, 2025 | 1.57 | 1.62 | 1.54 | 1.61 | 1.61 | 0.63% | 72,550 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.54 | 1.60 | 1.60 | - | 65,621 |
| 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 |