Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.100
+0.030 (2.80%)
At close: May 22, 2026, 4:00 PM EDT
1.110
+0.010 (0.91%)
After-hours: May 22, 2026, 7:54 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.04 | 1.13 | 1.04 | 1.10 | 1.10 | 2.80% | 1,214,971 |
| May 21, 2026 | 1.09 | 1.09 | 1.01 | 1.07 | 1.07 | -0.93% | 1,194,887 |
| May 20, 2026 | 1.07 | 1.10 | 1.01 | 1.08 | 1.08 | 0.93% | 1,258,518 |
| May 19, 2026 | 1.04 | 1.11 | 0.96 | 1.07 | 1.07 | 7.56% | 1,811,267 |
| May 18, 2026 | 1.35 | 1.35 | 0.79 | 0.99 | 0.99 | -13.50% | 23,476,274 |
| May 15, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 595,629 |
| May 14, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 474,332 |
| May 13, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 515,123 |
| May 12, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 632,966 |
| May 11, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 549,084 |
| May 8, 2026 | 1.28 | 1.32 | 1.20 | 1.28 | 1.28 | -1.54% | 1,246,699 |
| May 7, 2026 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | 6.56% | 925,456 |
| May 6, 2026 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | 736,179 |
| May 5, 2026 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | 0.82% | 1,105,674 |
| May 4, 2026 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -8.27% | 955,139 |
| May 1, 2026 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 743,555 |
| Apr 30, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | 6.50% | 654,870 |
| Apr 29, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | - | 1,031,503 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.17 | 1.23 | 1.23 | -4.65% | 1,604,341 |
| Apr 27, 2026 | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -5.15% | 1,039,517 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | - | 1,179,232 |
| Apr 23, 2026 | 1.37 | 1.53 | 1.30 | 1.36 | 1.36 | -0.73% | 2,138,014 |
| Apr 22, 2026 | 1.35 | 1.43 | 1.34 | 1.37 | 1.37 | 2.24% | 1,517,749 |
| Apr 21, 2026 | 1.27 | 1.42 | 1.26 | 1.34 | 1.34 | 5.51% | 1,711,000 |
| Apr 20, 2026 | 1.24 | 1.41 | 1.23 | 1.27 | 1.27 | -7.30% | 1,747,253 |
| Apr 17, 2026 | 1.37 | 1.45 | 1.28 | 1.37 | 1.37 | 2.24% | 2,779,512 |
| Apr 16, 2026 | 1.18 | 1.40 | 1.17 | 1.34 | 1.34 | 8.94% | 2,913,250 |
| Apr 15, 2026 | 1.17 | 1.25 | 1.12 | 1.23 | 1.23 | -1.60% | 2,589,392 |
| Apr 14, 2026 | 1.25 | 1.33 | 1.20 | 1.25 | 1.25 | -11.35% | 2,768,224 |
| Apr 13, 2026 | 1.29 | 1.47 | 1.14 | 1.41 | 1.41 | 3.45% | 4,189,159 |
| Apr 10, 2026 | 1.15 | 1.54 | 1.13 | 1.36 | 1.36 | 10.19% | 11,736,750 |
| Apr 9, 2026 | 1.26 | 1.59 | 1.16 | 1.24 | 1.24 | -32.44% | 16,966,123 |
| Apr 8, 2026 | 3.34 | 3.84 | 1.70 | 1.83 | 1.83 | 12.33% | 114,171,383 |
| Apr 7, 2026 | 0.94 | 1.89 | 0.90 | 1.63 | 1.63 | 86.29% | 57,859,811 |
| Apr 6, 2026 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -11.62% | 2,317,497 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -3.23% | 885,519 |
| Apr 1, 2026 | 1.02 | 1.08 | 0.98 | 1.02 | 1.02 | 0.89% | 1,486,160 |
| Mar 31, 2026 | 1.00 | 1.03 | 0.93 | 1.01 | 1.01 | 0.10% | 1,480,900 |
| Mar 30, 2026 | 1.13 | 1.14 | 0.92 | 1.01 | 1.01 | 15.64% | 16,744,311 |
| Mar 27, 2026 | 0.93 | 0.98 | 0.85 | 0.88 | 0.88 | -6.91% | 992,229 |
| Mar 26, 2026 | 0.94 | 1.03 | 0.90 | 0.94 | 0.94 | -7.75% | 1,539,849 |
| Mar 25, 2026 | 0.95 | 1.11 | 0.88 | 1.02 | 1.02 | 9.56% | 3,218,380 |
| Mar 24, 2026 | 0.90 | 0.97 | 0.88 | 0.93 | 0.93 | -8.37% | 854,133 |
| Mar 23, 2026 | 0.86 | 1.03 | 0.80 | 1.02 | 1.02 | 27.00% | 1,796,375 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.80 | 0.80 | 0.80 | -8.78% | 1,400,267 |
| Mar 19, 2026 | 0.85 | 0.91 | 0.81 | 0.88 | 0.88 | -9.59% | 1,554,710 |
| Mar 18, 2026 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 1,456,318 |
| Mar 17, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -4.81% | 1,140,851 |
| Mar 16, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -2.35% | 1,035,591 |
| Mar 13, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | - | 1,629,570 |