Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
3.590
+0.070 (1.99%)
At close: Dec 4, 2025, 4:00 PM EST
3.660
+0.070 (1.95%)
After-hours: Dec 4, 2025, 7:58 PM EST
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.53 | 3.72 | 3.52 | 3.60 | 3.60 | 2.27% | 2,162,042 |
| Dec 3, 2025 | 3.38 | 3.70 | 3.29 | 3.52 | 3.52 | 4.14% | 1,119,291 |
| Dec 2, 2025 | 3.17 | 3.44 | 3.02 | 3.38 | 3.38 | 6.62% | 1,144,662 |
| Dec 1, 2025 | 3.60 | 3.65 | 2.92 | 3.17 | 3.17 | -13.15% | 1,674,202 |
| Nov 28, 2025 | 3.46 | 3.73 | 3.28 | 3.65 | 3.65 | 5.80% | 1,029,444 |
| Nov 26, 2025 | 2.77 | 3.58 | 2.76 | 3.45 | 3.45 | 29.21% | 2,984,222 |
| Nov 25, 2025 | 2.52 | 2.85 | 2.50 | 2.67 | 2.67 | 6.80% | 1,682,438 |
| Nov 24, 2025 | 2.15 | 2.70 | 2.15 | 2.50 | 2.50 | 16.82% | 1,533,518 |
| Nov 21, 2025 | 2.03 | 2.16 | 1.95 | 2.14 | 2.14 | 4.90% | 513,139 |
| Nov 20, 2025 | 1.95 | 2.10 | 1.92 | 2.04 | 2.04 | 5.70% | 659,074 |
| Nov 19, 2025 | 1.93 | 1.95 | 1.84 | 1.93 | 1.93 | 1.05% | 702,454 |
| Nov 18, 2025 | 1.77 | 1.95 | 1.71 | 1.91 | 1.91 | 6.11% | 382,771 |
| Nov 17, 2025 | 1.68 | 1.88 | 1.68 | 1.80 | 1.80 | 7.14% | 423,017 |
| Nov 14, 2025 | 1.63 | 1.76 | 1.61 | 1.68 | 1.68 | - | 290,547 |
| Nov 13, 2025 | 1.70 | 1.76 | 1.63 | 1.68 | 1.68 | -1.75% | 157,650 |
| Nov 12, 2025 | 1.76 | 1.83 | 1.60 | 1.71 | 1.71 | -4.47% | 198,875 |
| Nov 11, 2025 | 1.58 | 1.84 | 1.44 | 1.79 | 1.79 | 11.87% | 793,056 |
| Nov 10, 2025 | 1.60 | 1.66 | 1.58 | 1.60 | 1.60 | 2.56% | 2,685,194 |
| 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% | 112,332 |
| 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 |