Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.315
-0.035 (-2.59%)
Mar 31, 2025, 10:47 AM EDT - Market open
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -3.57% | 47,716 |
| Mar 27, 2025 | 1.34 | 1.42 | 1.30 | 1.40 | 1.40 | 4.48% | 129,206 |
| Mar 26, 2025 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 78,318 |
| Mar 25, 2025 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 82,395 |
| Mar 24, 2025 | 1.38 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 265,370 |
| Mar 21, 2025 | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 98,446 |
| Mar 20, 2025 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 0.74% | 56,465 |
| Mar 19, 2025 | 1.32 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 104,893 |
| Mar 18, 2025 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -4.35% | 101,927 |
| Mar 17, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -4.17% | 112,632 |
| Mar 14, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 33,787 |
| Mar 13, 2025 | 1.47 | 1.50 | 1.30 | 1.41 | 1.41 | -5.37% | 812,249 |
| Mar 12, 2025 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 3.47% | 58,114 |
| Mar 11, 2025 | 1.44 | 1.46 | 1.38 | 1.44 | 1.44 | - | 116,342 |
| Mar 10, 2025 | 1.52 | 1.52 | 1.41 | 1.44 | 1.44 | -4.64% | 112,522 |
| Mar 7, 2025 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 50,277 |
| Mar 6, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -2.60% | 65,374 |
| Mar 5, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 4.76% | 48,558 |
| Mar 4, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 93,175 |
| Mar 3, 2025 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | - | 79,784 |
| Feb 28, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | 47,861 |
| Feb 27, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 4.51% | 101,420 |
| Feb 26, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | - | 71,512 |
| Feb 25, 2025 | 1.40 | 1.42 | 1.31 | 1.33 | 1.33 | -5.00% | 77,816 |
| Feb 24, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 48,052 |
| Feb 21, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -3.45% | 44,281 |
| Feb 20, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 78,986 |
| Feb 19, 2025 | 1.49 | 1.54 | 1.41 | 1.43 | 1.43 | 1.42% | 189,333 |
| Feb 18, 2025 | 1.39 | 1.47 | 1.39 | 1.41 | 1.41 | 0.71% | 85,239 |
| Feb 14, 2025 | 1.42 | 1.49 | 1.38 | 1.40 | 1.40 | -1.41% | 44,182 |
| Feb 13, 2025 | 1.43 | 1.49 | 1.38 | 1.42 | 1.42 | 1.43% | 173,517 |
| Feb 12, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 62,323 |
| Feb 11, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 64,495 |
| Feb 10, 2025 | 1.47 | 1.52 | 1.37 | 1.43 | 1.43 | -3.38% | 188,152 |
| Feb 7, 2025 | 1.52 | 1.60 | 1.43 | 1.48 | 1.48 | -6.33% | 347,700 |
| Feb 6, 2025 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -5.39% | 88,606 |
| Feb 5, 2025 | 1.53 | 1.69 | 1.49 | 1.67 | 1.67 | 7.74% | 132,622 |
| Feb 4, 2025 | 1.65 | 1.67 | 1.52 | 1.55 | 1.55 | -3.13% | 119,645 |
| Feb 3, 2025 | 1.61 | 1.61 | 1.51 | 1.60 | 1.60 | -0.62% | 133,280 |
| Jan 31, 2025 | 1.60 | 1.69 | 1.59 | 1.61 | 1.61 | 0.63% | 57,814 |
| Jan 30, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -2.44% | 42,770 |
| Jan 29, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 27,429 |
| Jan 28, 2025 | 1.78 | 1.78 | 1.55 | 1.60 | 1.60 | -6.98% | 128,206 |
| Jan 27, 2025 | 1.59 | 1.74 | 1.56 | 1.72 | 1.72 | 8.18% | 154,386 |
| Jan 24, 2025 | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | -0.31% | 42,566 |
| Jan 23, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 2.24% | 76,112 |
| Jan 22, 2025 | 1.50 | 1.68 | 1.46 | 1.56 | 1.56 | 5.41% | 181,820 |
| Jan 21, 2025 | 1.65 | 1.68 | 1.40 | 1.48 | 1.48 | -10.84% | 281,074 |
| Jan 17, 2025 | 1.77 | 1.79 | 1.65 | 1.66 | 1.66 | -3.49% | 185,014 |
| Jan 16, 2025 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -2.27% | 85,670 |