Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
17.86
-0.43 (-2.32%)
At close: Jul 24, 2026, 4:00 PM EDT
17.75
-0.11 (-0.59%)
After-hours: Jul 24, 2026, 7:22 PM EDT
Quince Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18.40 | 18.40 | 17.51 | 17.86 | 17.86 | -2.32% | 14,884 |
| Jul 23, 2026 | 18.24 | 18.64 | 17.80 | 18.28 | 18.28 | -1.40% | 21,605 |
| Jul 22, 2026 | 18.58 | 18.88 | 17.50 | 18.54 | 18.54 | -1.28% | 43,717 |
| Jul 21, 2026 | 18.99 | 19.14 | 18.54 | 18.78 | 18.78 | -0.21% | 10,806 |
| Jul 20, 2026 | 18.88 | 19.49 | 18.29 | 18.82 | 18.82 | -0.32% | 26,871 |
| Jul 17, 2026 | 18.68 | 18.88 | 17.90 | 18.88 | 18.88 | 1.12% | 39,828 |
| Jul 16, 2026 | 18.82 | 20.72 | 18.47 | 18.67 | 18.67 | 0.48% | 61,699 |
| Jul 15, 2026 | 19.09 | 19.63 | 17.32 | 18.58 | 18.58 | -3.68% | 39,556 |
| Jul 14, 2026 | 16.70 | 19.98 | 16.23 | 19.29 | 19.29 | 11.83% | 82,959 |
| Jul 13, 2026 | 17.61 | 18.21 | 17.21 | 17.25 | 17.25 | -1.65% | 52,671 |
| Jul 10, 2026 | 17.44 | 17.70 | 17.23 | 17.54 | 17.54 | 0.29% | 23,627 |
| Jul 9, 2026 | 17.48 | 17.72 | 16.92 | 17.49 | 17.49 | 1.39% | 10,508 |
| Jul 8, 2026 | 17.58 | 17.84 | 16.90 | 17.25 | 17.25 | -1.43% | 9,891 |
| Jul 7, 2026 | 16.88 | 17.84 | 16.38 | 17.50 | 17.50 | 3.06% | 40,472 |
| Jul 6, 2026 | 17.21 | 17.53 | 16.82 | 16.98 | 16.98 | -1.45% | 18,911 |
| 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 |