Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.560
-0.030 (-1.89%)
At close: Nov 7, 2025, 4:00 PM EST
1.530
-0.030 (-1.90%)
After-hours: Nov 7, 2025, 4:55 PM EST
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 112,315 |
| 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 |
| Oct 15, 2025 | 1.95 | 2.00 | 1.90 | 1.98 | 1.98 | 2.06% | 136,036 |
| Oct 14, 2025 | 1.99 | 2.01 | 1.91 | 1.94 | 1.94 | -1.02% | 200,668 |
| Oct 13, 2025 | 1.86 | 1.98 | 1.81 | 1.96 | 1.96 | 4.81% | 334,819 |
| Oct 10, 2025 | 2.10 | 2.16 | 1.85 | 1.87 | 1.87 | -8.33% | 491,366 |
| Oct 9, 2025 | 1.89 | 2.10 | 1.84 | 2.04 | 2.04 | 6.25% | 868,873 |
| Oct 8, 2025 | 1.75 | 1.95 | 1.66 | 1.92 | 1.92 | 7.87% | 568,397 |
| 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 |