Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
0.0900
-0.0116 (-11.42%)
Mar 24, 2026, 1:38 PM EDT - Market open
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | -12.80% | 4,227,403 |
| Mar 23, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 27.00% | 16,418,859 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.78% | 11,988,694 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -9.59% | 13,986,634 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.02% | 13,079,408 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.81% | 10,519,539 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.35% | 9,121,656 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 15,337,806 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.93% | 17,082,122 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.42% | 45,034,676 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.35% | 16,611,535 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.11% | 22,120,416 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.49% | 32,387,268 |
| Mar 5, 2026 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | 5.19% | 225,605,487 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 9.24% | 27,125,576 |
| 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 |