Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.680
-0.010 (-0.59%)
At close: Aug 1, 2025, 4:00 PM
1.650
-0.030 (-1.79%)
After-hours: Aug 1, 2025, 7:35 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | - | 802,747 |
| Jun 17, 2025 | 1.37 | 1.38 | 1.29 | 1.36 | 1.36 | -1.45% | 72,420 |
| Jun 16, 2025 | 1.44 | 1.45 | 1.34 | 1.38 | 1.38 | -3.50% | 214,717 |
| Jun 13, 2025 | 1.20 | 1.45 | 1.19 | 1.43 | 1.43 | 19.17% | 656,349 |
| Jun 12, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -4.00% | 1,427,223 |
| Jun 11, 2025 | 1.20 | 1.28 | 1.19 | 1.25 | 1.25 | 4.17% | 156,517 |
| Jun 10, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 87,594 |
| Jun 9, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | - | 81,520 |
| 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 |