Skip to main content
Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.960
-0.120 (-5.77%)
At close: Nov 22, 2024, 4:00 PM
1.910
-0.050 (-2.55%)
After-hours: Nov 22, 2024, 7:11 PM EST

Quince Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.232.451.681.961.96-5.77%1,052,204
Nov 21, 20241.852.141.802.082.0813.04%313,749
Nov 20, 20241.771.871.771.841.843.95%140,411
Nov 19, 20241.751.851.711.771.771.14%124,600
Nov 18, 20241.791.881.711.751.75-1.69%183,239
Nov 15, 20241.982.141.621.781.78-6.32%1,006,417
Nov 14, 20241.561.951.561.901.9019.50%572,883
Nov 13, 20241.721.731.581.591.59-5.36%234,707
Nov 12, 20241.671.711.531.681.681.20%321,590
Nov 11, 20241.741.761.621.661.66-2.35%287,885
Nov 8, 20241.531.731.531.701.7010.39%524,598
Nov 7, 20241.601.681.501.541.545.48%221,456
Nov 6, 20241.401.501.401.461.464.29%149,248
Nov 5, 20241.511.551.401.401.40-8.50%384,355
Nov 4, 20241.521.621.461.531.53-0.65%327,484
Nov 1, 20241.631.721.421.541.54-4.94%604,972
Oct 31, 20241.271.691.241.621.6223.66%2,185,740
Oct 30, 20241.231.791.231.311.3111.02%12,485,682
Oct 29, 20241.071.201.041.181.1819.00%452,693
Oct 28, 20241.091.090.980.990.99-8.19%408,793
Oct 25, 20241.041.300.971.081.08-9.24%1,098,641
Oct 24, 20240.881.390.871.191.1936.78%6,954,978
Oct 23, 20240.850.880.850.870.872.35%70,666
Oct 22, 20240.850.870.800.850.854.10%384,277
Oct 21, 20240.810.820.750.820.822.70%117,878
Oct 18, 20240.750.820.750.800.800.26%81,603
Oct 17, 20240.820.820.760.790.79-3.19%36,400
Oct 16, 20240.770.830.710.820.825.95%88,255
Oct 15, 20240.760.790.750.770.77-2.15%31,348
Oct 14, 20240.720.810.720.790.7913.83%42,699
Oct 11, 20240.710.720.690.690.69-3.61%23,169
Oct 10, 20240.710.760.700.720.722.86%5,063
Oct 9, 20240.760.760.690.700.70-40,958
Oct 8, 20240.790.820.700.700.70-8.74%57,254
Oct 7, 20240.760.770.720.770.77-2.73%46,606
Oct 4, 20240.750.790.750.790.795.13%9,754
Oct 3, 20240.770.790.750.750.75-3.23%21,834
Oct 2, 20240.790.790.750.780.78-49,316
Oct 1, 20240.760.790.730.780.78-0.15%24,104
Sep 30, 20240.810.820.750.780.78-2.98%98,247
Sep 27, 20240.760.800.760.800.802.39%69,902
Sep 26, 20240.790.800.750.780.78-2.22%13,367
Sep 25, 20240.780.800.760.800.805.83%25,828
Sep 24, 20240.800.800.750.760.76-5.10%32,539
Sep 23, 20240.790.840.760.800.80-8.06%73,003
Sep 20, 20240.750.870.730.870.8713.86%309,710
Sep 19, 20240.740.760.730.760.763.40%30,595
Sep 18, 20240.750.780.730.740.74-2.65%247,541
Sep 17, 20240.740.770.730.760.762.72%95,233
Sep 16, 20240.730.750.730.740.74-49,789
Sep 13, 20240.730.740.710.740.74-65,921
Sep 12, 20240.760.760.710.740.74-68,998
Sep 11, 20240.710.750.710.740.743.13%125,469
Sep 10, 20240.680.740.680.710.711.81%98,742
Sep 9, 20240.710.710.680.700.700.29%52,364
Sep 6, 20240.700.710.680.700.700.24%78,269
Sep 5, 20240.700.710.690.700.70-0.53%15,896
Sep 4, 20240.720.720.680.700.701.01%165,472
Sep 3, 20240.700.710.660.690.690.29%30,134
Aug 30, 20240.690.720.660.690.69-0.33%188,759
Aug 29, 20240.670.710.660.690.695.77%264,929
Aug 28, 20240.690.700.640.660.66-5.00%41,775
Aug 27, 20240.680.700.640.690.692.83%44,881
Aug 26, 20240.670.700.610.670.671.67%88,478
Aug 23, 20240.650.720.640.660.662.96%294,221
Aug 22, 20240.640.680.630.640.640.16%316,546
Aug 21, 20240.610.640.560.640.644.92%203,463
Aug 20, 20240.620.660.580.610.61-242,608
Aug 19, 20240.550.630.540.610.6111.17%357,479
Aug 16, 20240.550.580.530.550.551.52%253,344
Aug 15, 20240.560.630.510.540.54-1.67%3,671,268
Aug 14, 20240.580.620.540.550.55-4.55%280,236
Aug 13, 20240.710.710.560.580.58-16.54%811,287
Aug 12, 20240.700.720.680.690.69-7,268
Aug 9, 20240.700.700.690.690.69-31,070
Aug 8, 20240.700.700.690.690.69-11,450
Aug 7, 20240.690.710.690.690.69-27,043
Aug 6, 20240.700.710.690.690.69-1.43%140,607
Aug 5, 20240.710.740.700.700.70-35,183
Aug 2, 20240.740.740.700.700.70-5.89%185,951
Aug 1, 20240.750.770.730.740.74-0.81%9,939
Jul 31, 20240.750.760.740.750.751.20%17,332
Jul 30, 20240.750.790.740.740.74-0.13%9,852
Jul 29, 20240.760.790.740.740.74-5.56%40,326
Jul 26, 20240.750.820.750.790.790.73%38,524
Jul 25, 20240.760.820.740.780.782.65%68,584
Jul 24, 20240.750.770.740.760.76-0.04%9,142
Jul 23, 20240.720.790.720.760.760.69%18,512
Jul 22, 20240.740.790.720.760.760.67%70,720
Jul 19, 20240.750.790.750.750.75-21,173
Jul 18, 20240.750.770.750.750.75-1.60%30,113
Jul 17, 20240.750.800.740.760.761.63%70,824
Jul 16, 20240.750.760.740.750.75-50,994
Jul 15, 20240.750.800.740.750.75-3.62%85,522
Jul 12, 20240.850.850.750.780.78-10.35%150,342
Jul 11, 20240.720.870.720.870.8720.56%123,273
Jul 10, 20240.700.740.690.720.721.41%71,433
Jul 9, 20240.700.740.700.710.71-1.39%52,096
Jul 8, 20240.700.750.700.720.72-1.28%64,698
Jul 5, 20240.710.750.710.730.734.08%60,129