Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
17.23
+0.48 (2.87%)
At close: Jul 2, 2026, 4:00 PM EDT
16.31
-0.92 (-5.34%)
After-hours: Jul 2, 2026, 7:33 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 16.31 | 17.29 | 16.07 | 17.23 | 17.23 | 2.87% | 44,998 |
| Jul 1, 2026 | 18.00 | 18.03 | 15.10 | 16.75 | 16.75 | -7.92% | 103,309 |
| Jun 30, 2026 | 18.52 | 19.26 | 16.84 | 18.19 | 18.19 | -1.21% | 82,467 |
| Jun 29, 2026 | 18.60 | 19.40 | 17.68 | 18.41 | 18.41 | -2.43% | 32,994 |
| Jun 26, 2026 | 18.94 | 20.30 | 18.56 | 18.87 | 18.87 | -3.34% | 16,155 |
| Jun 25, 2026 | 19.03 | 19.70 | 18.64 | 19.52 | 19.52 | 2.56% | 9,935 |
| Jun 24, 2026 | 20.20 | 20.20 | 18.93 | 19.03 | 19.03 | -1.70% | 9,882 |
| Jun 23, 2026 | 18.40 | 20.00 | 18.00 | 19.36 | 19.36 | 4.38% | 20,403 |
| Jun 22, 2026 | 18.40 | 19.20 | 18.23 | 18.55 | 18.55 | -1.85% | 5,815 |
| Jun 18, 2026 | 18.00 | 20.20 | 17.85 | 18.90 | 18.90 | 4.66% | 36,829 |
| Jun 17, 2026 | 17.80 | 18.86 | 17.69 | 18.06 | 18.06 | 0.30% | 14,520 |
| Jun 16, 2026 | 18.40 | 18.46 | 18.00 | 18.01 | 18.01 | -3.30% | 9,114 |
| Jun 15, 2026 | 18.61 | 19.60 | 18.40 | 18.62 | 18.62 | -0.29% | 10,778 |
| Jun 12, 2026 | 18.80 | 19.91 | 18.33 | 18.67 | 18.67 | -1.40% | 18,889 |
| Jun 11, 2026 | 18.40 | 19.22 | 17.80 | 18.94 | 18.94 | 4.07% | 18,684 |
| Jun 10, 2026 | 19.60 | 20.30 | 18.20 | 18.20 | 18.20 | -6.19% | 16,262 |
| Jun 9, 2026 | 19.80 | 20.20 | 19.10 | 19.40 | 19.40 | -3.00% | 40,584 |
| Jun 8, 2026 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | 12,365 |
| Jun 5, 2026 | 21.60 | 21.80 | 20.20 | 20.20 | 20.20 | -8.18% | 39,892 |
| Jun 4, 2026 | 20.40 | 23.00 | 20.20 | 22.00 | 22.00 | 6.80% | 51,839 |
| Jun 3, 2026 | 21.40 | 21.40 | 20.00 | 20.60 | 20.60 | -1.90% | 55,548 |
| Jun 2, 2026 | 22.00 | 22.30 | 21.00 | 21.00 | 21.00 | -5.41% | 31,943 |
| Jun 1, 2026 | 23.00 | 23.78 | 22.20 | 22.20 | 22.20 | -3.48% | 36,894 |
| May 29, 2026 | 23.60 | 24.60 | 23.00 | 23.00 | 23.00 | -1.71% | 35,531 |
| May 28, 2026 | 22.80 | 23.90 | 22.20 | 23.40 | 23.40 | 1.74% | 34,023 |
| May 27, 2026 | 24.00 | 25.39 | 23.00 | 23.00 | 23.00 | -4.17% | 49,282 |
| May 26, 2026 | 21.40 | 25.60 | 21.20 | 24.00 | 24.00 | 9.09% | 89,985 |
| May 22, 2026 | 20.80 | 22.60 | 20.80 | 22.00 | 22.00 | 2.80% | 61,469 |
| May 21, 2026 | 21.80 | 21.80 | 20.20 | 21.40 | 21.40 | -0.93% | 60,241 |
| May 20, 2026 | 21.40 | 22.00 | 20.18 | 21.60 | 21.60 | 0.93% | 63,361 |
| May 19, 2026 | 20.80 | 22.20 | 19.20 | 21.40 | 21.40 | 7.56% | 91,737 |
| May 18, 2026 | 27.00 | 27.00 | 15.80 | 19.90 | 19.90 | -13.50% | 1,179,544 |
| May 15, 2026 | 23.60 | 23.60 | 22.80 | 23.00 | 23.00 | -2.54% | 29,781 |
| May 14, 2026 | 24.00 | 24.40 | 23.60 | 23.60 | 23.60 | -3.28% | 23,716 |
| May 13, 2026 | 24.40 | 25.40 | 24.00 | 24.40 | 24.40 | -3.17% | 25,756 |
| May 12, 2026 | 24.40 | 25.20 | 24.00 | 25.20 | 25.20 | 1.61% | 31,648 |
| May 11, 2026 | 25.00 | 25.40 | 24.40 | 24.80 | 24.80 | -3.13% | 27,454 |
| May 8, 2026 | 25.60 | 26.45 | 24.00 | 25.60 | 25.60 | -1.54% | 62,334 |
| May 7, 2026 | 24.60 | 26.20 | 24.20 | 26.00 | 26.00 | 6.56% | 46,272 |
| May 6, 2026 | 24.80 | 25.80 | 24.40 | 24.40 | 24.40 | -0.81% | 36,808 |
| May 5, 2026 | 24.80 | 25.00 | 23.60 | 24.60 | 24.60 | 0.82% | 55,283 |
| May 4, 2026 | 25.40 | 26.00 | 24.20 | 24.40 | 24.40 | -8.27% | 47,756 |
| May 1, 2026 | 25.60 | 26.80 | 25.20 | 26.60 | 26.60 | 1.53% | 37,177 |
| Apr 30, 2026 | 24.00 | 26.40 | 24.00 | 26.20 | 26.20 | 6.50% | 32,743 |
| Apr 29, 2026 | 24.80 | 25.20 | 24.00 | 24.60 | 24.60 | - | 51,575 |
| Apr 28, 2026 | 25.00 | 25.40 | 23.40 | 24.60 | 24.60 | -4.65% | 80,217 |
| Apr 27, 2026 | 26.40 | 26.85 | 25.00 | 25.80 | 25.80 | -5.15% | 51,975 |
| Apr 24, 2026 | 27.40 | 27.40 | 26.20 | 27.20 | 27.20 | - | 58,961 |
| Apr 23, 2026 | 27.40 | 30.60 | 26.00 | 27.20 | 27.20 | -0.73% | 106,900 |
| Apr 22, 2026 | 27.00 | 28.60 | 26.80 | 27.40 | 27.40 | 2.24% | 75,887 |