Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
0.0952
-0.0036 (-3.64%)
At close: Mar 3, 2026, 4:00 PM EST
0.0952
0.00 (0.00%)
Pre-market: Mar 4, 2026, 8:15 AM EST
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.64% | 16,710,747 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -21.40% | 22,522,013 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | -9.24% | 25,544,607 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.92% | 29,383,138 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -5.17% | 141,288,370 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 1.61% | 20,092,237 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.73% | 13,529,498 |
| Feb 20, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -7.46% | 21,003,246 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.88% | 24,532,028 |
| Feb 18, 2026 | 0.16 | 0.24 | 0.16 | 0.18 | 0.18 | -3.78% | 124,960,649 |
| Feb 17, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -7.50% | 55,250,938 |
| Feb 13, 2026 | 0.28 | 0.30 | 0.19 | 0.20 | 0.20 | -11.31% | 181,496,032 |
| Feb 12, 2026 | 0.39 | 0.42 | 0.22 | 0.23 | 0.23 | -63.03% | 179,960,386 |
| Feb 11, 2026 | 0.72 | 0.98 | 0.53 | 0.61 | 0.61 | 15.60% | 841,538,273 |
| Feb 10, 2026 | 0.28 | 0.65 | 0.25 | 0.53 | 0.53 | 305.92% | 1,593,495,428 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.54% | 38,110,029 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.79% | 4,948,591 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.06% | 4,001,592 |
| Feb 4, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.28% | 5,150,674 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -19.22% | 8,547,347 |
| Feb 2, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 9,893,411 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.16 | 0.17 | 0.17 | -37.06% | 34,094,278 |
| Jan 29, 2026 | 3.14 | 3.15 | 0.23 | 0.27 | 0.27 | -91.51% | 24,368,197 |
| Jan 28, 2026 | 3.34 | 3.35 | 3.15 | 3.18 | 3.18 | -3.93% | 1,205,560 |
| Jan 27, 2026 | 2.99 | 3.41 | 2.99 | 3.31 | 3.31 | 11.07% | 1,925,115 |
| Jan 26, 2026 | 3.07 | 3.19 | 2.92 | 2.98 | 2.98 | -3.25% | 701,706 |
| Jan 23, 2026 | 3.22 | 3.23 | 3.00 | 3.08 | 3.08 | -4.94% | 1,153,222 |
| Jan 22, 2026 | 3.20 | 3.37 | 3.11 | 3.24 | 3.24 | -0.31% | 782,168 |
| Jan 21, 2026 | 3.40 | 3.45 | 3.12 | 3.25 | 3.25 | -4.97% | 940,729 |
| Jan 20, 2026 | 3.50 | 3.72 | 3.30 | 3.42 | 3.42 | -3.66% | 1,549,227 |
| Jan 16, 2026 | 2.95 | 3.66 | 2.95 | 3.55 | 3.55 | 23.26% | 2,857,492 |
| Jan 15, 2026 | 3.00 | 3.08 | 2.85 | 2.88 | 2.88 | -4.32% | 934,616 |
| Jan 14, 2026 | 2.98 | 3.14 | 2.92 | 3.01 | 3.01 | - | 996,317 |
| Jan 13, 2026 | 3.05 | 3.15 | 2.82 | 3.01 | 3.01 | 2.03% | 2,214,793 |
| Jan 12, 2026 | 2.67 | 3.06 | 2.56 | 2.95 | 2.95 | 9.67% | 2,460,806 |
| Jan 9, 2026 | 2.75 | 2.82 | 2.63 | 2.69 | 2.69 | 0.37% | 614,566 |
| Jan 8, 2026 | 2.94 | 2.95 | 2.67 | 2.68 | 2.68 | -7.90% | 618,343 |
| Jan 7, 2026 | 2.90 | 3.03 | 2.85 | 2.91 | 2.91 | 4.68% | 905,177 |
| Jan 6, 2026 | 2.86 | 2.94 | 2.72 | 2.78 | 2.78 | -2.80% | 800,949 |
| Jan 5, 2026 | 3.09 | 3.09 | 2.85 | 2.86 | 2.86 | -4.67% | 567,993 |
| Jan 2, 2026 | 3.34 | 3.38 | 2.95 | 3.00 | 3.00 | -10.45% | 513,228 |
| Dec 31, 2025 | 3.26 | 3.35 | 3.20 | 3.35 | 3.35 | 2.76% | 468,543 |
| Dec 30, 2025 | 3.38 | 3.39 | 3.18 | 3.26 | 3.26 | -4.12% | 507,226 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.38 | 3.40 | 3.40 | -4.49% | 194,829 |
| Dec 26, 2025 | 3.66 | 3.68 | 3.34 | 3.56 | 3.56 | -2.73% | 388,251 |
| Dec 24, 2025 | 3.66 | 3.75 | 3.60 | 3.66 | 3.66 | -0.27% | 143,163 |
| Dec 23, 2025 | 3.63 | 3.77 | 3.60 | 3.67 | 3.67 | 0.55% | 241,694 |
| Dec 22, 2025 | 3.64 | 3.80 | 3.58 | 3.65 | 3.65 | 2.24% | 357,547 |
| Dec 19, 2025 | 3.47 | 3.67 | 3.44 | 3.57 | 3.57 | 2.59% | 698,694 |
| Dec 18, 2025 | 3.76 | 3.95 | 3.45 | 3.48 | 3.48 | -6.45% | 728,344 |