Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
0.9337
-0.0133 (-1.40%)
At close: Jun 12, 2026, 4:00 PM EDT
0.9005
-0.0332 (-3.56%)
After-hours: Jun 12, 2026, 7:37 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.94 | 1.00 | 0.92 | 0.93 | 0.93 | -1.40% | 347,291 |
| Jun 11, 2026 | 0.92 | 0.96 | 0.89 | 0.95 | 0.95 | 4.07% | 367,009 |
| Jun 10, 2026 | 0.98 | 1.02 | 0.91 | 0.91 | 0.91 | -6.19% | 314,535 |
| Jun 9, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 780,956 |
| Jun 8, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 237,990 |
| Jun 5, 2026 | 1.08 | 1.09 | 1.01 | 1.01 | 1.01 | -8.18% | 788,345 |
| Jun 4, 2026 | 1.02 | 1.15 | 1.01 | 1.10 | 1.10 | 6.80% | 1,030,195 |
| Jun 3, 2026 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 1,101,580 |
| Jun 2, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 621,932 |
| Jun 1, 2026 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 725,430 |
| May 29, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -1.71% | 690,689 |
| May 28, 2026 | 1.14 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 661,979 |
| May 27, 2026 | 1.20 | 1.27 | 1.15 | 1.15 | 1.15 | -4.17% | 973,432 |
| May 26, 2026 | 1.07 | 1.28 | 1.06 | 1.20 | 1.20 | 9.09% | 1,785,753 |
| 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 |