Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.170
-0.020 (-1.68%)
At close: Jun 6, 2025, 4:00 PM
1.150
-0.020 (-1.71%)
After-hours: Jun 6, 2025, 7:58 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 191,244 |
| Jun 5, 2025 | 1.10 | 1.21 | 1.10 | 1.19 | 1.19 | 9.17% | 622,243 |
| Jun 4, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 85,574 |
| Jun 3, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 68,404 |
| Jun 2, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 62,800 |
| May 30, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 102,293 |
| May 29, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 67,758 |
| May 28, 2025 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | 3.92% | 131,342 |
| May 27, 2025 | 1.13 | 1.14 | 0.93 | 1.02 | 1.02 | -8.11% | 416,507 |
| May 23, 2025 | 1.09 | 1.14 | 1.04 | 1.11 | 1.11 | 1.83% | 161,407 |
| May 22, 2025 | 1.02 | 1.14 | 1.00 | 1.09 | 1.09 | 5.83% | 304,472 |
| May 21, 2025 | 1.02 | 1.04 | 0.94 | 1.03 | 1.03 | 0.98% | 149,782 |
| May 20, 2025 | 0.92 | 1.03 | 0.90 | 1.02 | 1.02 | 7.45% | 355,151 |
| May 19, 2025 | 0.85 | 0.95 | 0.84 | 0.95 | 0.95 | 11.68% | 199,665 |
| May 16, 2025 | 0.80 | 0.88 | 0.78 | 0.85 | 0.85 | 1.31% | 99,142 |
| May 15, 2025 | 0.84 | 0.87 | 0.72 | 0.84 | 0.84 | -0.29% | 524,552 |
| May 14, 2025 | 0.96 | 0.96 | 0.81 | 0.84 | 0.84 | -11.43% | 478,293 |
| May 13, 2025 | 1.02 | 1.03 | 0.93 | 0.95 | 0.95 | -7.77% | 532,567 |
| May 12, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 174,162 |
| May 9, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 156,980 |
| May 8, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 862,779 |
| May 7, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -0.95% | 790,676 |
| May 6, 2025 | 1.05 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 946,510 |
| May 5, 2025 | 1.12 | 1.16 | 1.06 | 1.09 | 1.09 | 2.83% | 5,627,137 |
| May 2, 2025 | 1.09 | 1.09 | 0.98 | 1.06 | 1.06 | -1.85% | 153,589 |
| May 1, 2025 | 1.12 | 1.15 | 1.03 | 1.08 | 1.08 | -1.82% | 148,642 |
| Apr 30, 2025 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | -2.65% | 78,536 |
| Apr 29, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -0.26% | 43,746 |
| Apr 28, 2025 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -7.89% | 544,928 |
| Apr 25, 2025 | 1.13 | 1.24 | 1.13 | 1.23 | 1.23 | 9.33% | 45,730 |
| Apr 24, 2025 | 1.06 | 1.13 | 1.01 | 1.13 | 1.13 | 6.13% | 97,379 |
| Apr 23, 2025 | 1.05 | 1.06 | 0.97 | 1.06 | 1.06 | 0.95% | 70,222 |
| Apr 22, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | - | 175,309 |
| Apr 21, 2025 | 1.04 | 1.06 | 0.99 | 1.05 | 1.05 | 6.01% | 91,695 |
| Apr 17, 2025 | 1.05 | 1.13 | 0.98 | 0.99 | 0.99 | -0.95% | 107,724 |
| Apr 16, 2025 | 1.02 | 1.07 | 0.99 | 1.00 | 1.00 | -0.99% | 41,395 |
| Apr 15, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 37,967 |
| Apr 14, 2025 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 68,359 |
| Apr 11, 2025 | 1.01 | 1.02 | 0.93 | 1.00 | 1.00 | -0.99% | 119,015 |
| Apr 10, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | -0.98% | 189,432 |
| Apr 9, 2025 | 1.08 | 1.10 | 0.99 | 1.02 | 1.02 | -8.93% | 635,722 |
| Apr 8, 2025 | 1.25 | 1.26 | 1.12 | 1.12 | 1.12 | -8.20% | 92,229 |
| Apr 7, 2025 | 1.20 | 1.25 | 1.12 | 1.22 | 1.22 | -1.61% | 163,049 |
| Apr 4, 2025 | 1.27 | 1.36 | 1.20 | 1.24 | 1.24 | -1.59% | 137,431 |
| Apr 3, 2025 | 1.28 | 1.35 | 1.22 | 1.26 | 1.26 | -4.55% | 130,892 |
| Apr 2, 2025 | 1.27 | 1.35 | 1.26 | 1.32 | 1.32 | 3.94% | 38,362 |
| Apr 1, 2025 | 1.33 | 1.37 | 1.26 | 1.27 | 1.27 | -4.51% | 92,616 |
| Mar 31, 2025 | 1.34 | 1.36 | 1.28 | 1.33 | 1.33 | -1.48% | 133,951 |
| Mar 28, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -3.57% | 47,731 |
| Mar 27, 2025 | 1.34 | 1.42 | 1.30 | 1.40 | 1.40 | 4.48% | 129,206 |