Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
3.560
-0.100 (-2.73%)
At close: Dec 26, 2025, 4:00 PM EST
3.570
+0.010 (0.28%)
After-hours: Dec 26, 2025, 6:01 PM EST
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.66 | 3.68 | 3.34 | 3.56 | 3.56 | -2.73% | 388,170 |
| Dec 24, 2025 | 3.66 | 3.75 | 3.60 | 3.66 | 3.66 | -0.27% | 142,817 |
| Dec 23, 2025 | 3.63 | 3.77 | 3.60 | 3.67 | 3.67 | 0.55% | 241,521 |
| Dec 22, 2025 | 3.64 | 3.80 | 3.58 | 3.65 | 3.65 | 2.24% | 354,780 |
| Dec 19, 2025 | 3.47 | 3.67 | 3.44 | 3.57 | 3.57 | 2.59% | 697,957 |
| Dec 18, 2025 | 3.76 | 3.95 | 3.45 | 3.48 | 3.48 | -6.45% | 722,057 |
| Dec 17, 2025 | 3.80 | 3.99 | 3.56 | 3.72 | 3.72 | 0.54% | 717,824 |
| Dec 16, 2025 | 3.75 | 4.00 | 3.70 | 3.70 | 3.70 | -1.86% | 1,109,477 |
| Dec 15, 2025 | 4.25 | 4.25 | 3.73 | 3.77 | 3.77 | -10.66% | 1,153,649 |
| Dec 12, 2025 | 4.41 | 4.55 | 4.20 | 4.22 | 4.22 | -4.09% | 957,052 |
| Dec 11, 2025 | 3.89 | 4.49 | 3.89 | 4.40 | 4.40 | 10.28% | 1,439,738 |
| Dec 10, 2025 | 3.88 | 4.08 | 3.74 | 3.99 | 3.99 | 3.37% | 642,569 |
| Dec 9, 2025 | 3.91 | 4.00 | 3.80 | 3.86 | 3.86 | -1.03% | 425,333 |
| Dec 8, 2025 | 4.00 | 4.03 | 3.59 | 3.90 | 3.90 | -2.74% | 927,430 |
| Dec 5, 2025 | 3.68 | 4.30 | 3.65 | 4.01 | 4.01 | 11.39% | 1,801,873 |
| Dec 4, 2025 | 3.53 | 3.72 | 3.52 | 3.60 | 3.60 | 2.27% | 2,164,396 |
| Dec 3, 2025 | 3.38 | 3.70 | 3.29 | 3.52 | 3.52 | 4.14% | 1,122,311 |
| Dec 2, 2025 | 3.17 | 3.44 | 3.02 | 3.38 | 3.38 | 6.62% | 1,144,906 |
| Dec 1, 2025 | 3.60 | 3.65 | 2.92 | 3.17 | 3.17 | -13.15% | 1,679,161 |
| Nov 28, 2025 | 3.46 | 3.73 | 3.28 | 3.65 | 3.65 | 5.80% | 1,043,800 |
| Nov 26, 2025 | 2.77 | 3.58 | 2.76 | 3.45 | 3.45 | 29.21% | 2,992,838 |
| Nov 25, 2025 | 2.52 | 2.85 | 2.50 | 2.67 | 2.67 | 6.80% | 1,685,583 |
| Nov 24, 2025 | 2.15 | 2.70 | 2.15 | 2.50 | 2.50 | 16.82% | 1,552,520 |
| Nov 21, 2025 | 2.03 | 2.16 | 1.95 | 2.14 | 2.14 | 4.90% | 517,889 |
| Nov 20, 2025 | 1.95 | 2.10 | 1.92 | 2.04 | 2.04 | 5.70% | 659,175 |
| Nov 19, 2025 | 1.93 | 1.95 | 1.84 | 1.93 | 1.93 | 1.05% | 702,454 |
| Nov 18, 2025 | 1.77 | 1.95 | 1.71 | 1.91 | 1.91 | 6.11% | 382,771 |
| Nov 17, 2025 | 1.68 | 1.88 | 1.68 | 1.80 | 1.80 | 7.14% | 423,017 |
| Nov 14, 2025 | 1.63 | 1.76 | 1.61 | 1.68 | 1.68 | - | 290,547 |
| Nov 13, 2025 | 1.70 | 1.76 | 1.63 | 1.68 | 1.68 | -1.75% | 157,650 |
| Nov 12, 2025 | 1.76 | 1.83 | 1.60 | 1.71 | 1.71 | -4.47% | 198,875 |
| Nov 11, 2025 | 1.58 | 1.84 | 1.44 | 1.79 | 1.79 | 11.87% | 793,056 |
| Nov 10, 2025 | 1.60 | 1.66 | 1.58 | 1.60 | 1.60 | 2.56% | 2,685,194 |
| Nov 7, 2025 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 178,266 |
| Nov 6, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 221,799 |
| Nov 5, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 112,332 |
| Nov 4, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | -1.84% | 262,923 |
| Nov 3, 2025 | 1.66 | 1.67 | 1.57 | 1.63 | 1.63 | -1.21% | 207,768 |
| Oct 31, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | - | 129,840 |
| Oct 30, 2025 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 106,219 |
| Oct 29, 2025 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 278,085 |
| Oct 28, 2025 | 1.79 | 1.79 | 1.69 | 1.73 | 1.73 | -3.35% | 156,582 |
| Oct 27, 2025 | 1.81 | 1.88 | 1.75 | 1.79 | 1.79 | 1.70% | 249,312 |
| Oct 24, 2025 | 1.75 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 125,204 |
| Oct 23, 2025 | 1.81 | 1.85 | 1.75 | 1.78 | 1.78 | -2.20% | 122,121 |
| Oct 22, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | - | 285,644 |
| Oct 21, 2025 | 1.84 | 1.95 | 1.77 | 1.82 | 1.82 | -1.62% | 297,627 |
| Oct 20, 2025 | 1.84 | 1.89 | 1.79 | 1.85 | 1.85 | -0.54% | 233,850 |
| Oct 17, 2025 | 1.95 | 1.95 | 1.83 | 1.86 | 1.86 | -3.63% | 202,640 |
| Oct 16, 2025 | 1.95 | 2.05 | 1.90 | 1.93 | 1.93 | -2.53% | 363,188 |