Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.220
-0.110 (-8.27%)
At close: May 4, 2026, 4:00 PM EDT
1.266
+0.046 (3.77%)
Pre-market: May 5, 2026, 6:33 AM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -8.27% | 934,727 |
| May 1, 2026 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 727,928 |
| Apr 30, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | 6.50% | 615,412 |
| Apr 29, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | - | 1,026,598 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.17 | 1.23 | 1.23 | -4.65% | 1,573,906 |
| Apr 27, 2026 | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -5.15% | 1,020,986 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | - | 1,111,937 |
| Apr 23, 2026 | 1.37 | 1.53 | 1.30 | 1.36 | 1.36 | -0.73% | 2,101,876 |
| Apr 22, 2026 | 1.35 | 1.43 | 1.34 | 1.37 | 1.37 | 2.24% | 1,487,455 |
| Apr 21, 2026 | 1.27 | 1.42 | 1.26 | 1.34 | 1.34 | 5.51% | 1,697,901 |
| Apr 20, 2026 | 1.24 | 1.41 | 1.23 | 1.27 | 1.27 | -7.30% | 1,693,817 |
| Apr 17, 2026 | 1.37 | 1.45 | 1.28 | 1.37 | 1.37 | 2.24% | 2,424,434 |
| Apr 16, 2026 | 1.18 | 1.40 | 1.17 | 1.34 | 1.34 | 8.94% | 2,835,383 |
| Apr 15, 2026 | 1.17 | 1.25 | 1.12 | 1.23 | 1.23 | -1.60% | 2,468,848 |
| Apr 14, 2026 | 1.25 | 1.33 | 1.20 | 1.25 | 1.25 | -11.35% | 2,741,897 |
| Apr 13, 2026 | 1.29 | 1.47 | 1.14 | 1.41 | 1.41 | 3.45% | 4,149,749 |
| Apr 10, 2026 | 1.15 | 1.54 | 1.13 | 1.36 | 1.36 | 10.19% | 11,736,749 |
| 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% | 885,518 |
| Apr 1, 2026 | 1.02 | 1.08 | 0.98 | 1.02 | 1.02 | 0.89% | 1,486,159 |
| 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% | 1,539,848 |
| 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% | 854,132 |
| Mar 23, 2026 | 0.86 | 1.03 | 0.80 | 1.02 | 1.02 | 27.00% | 1,796,374 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.80 | 0.80 | 0.80 | -8.78% | 1,400,266 |
| Mar 19, 2026 | 0.85 | 0.91 | 0.81 | 0.88 | 0.88 | -9.59% | 1,554,709 |
| Mar 18, 2026 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 1,456,317 |
| 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% | 1,035,590 |
| Mar 13, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | - | 1,629,570 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.00 | 1.07 | 1.07 | -1.93% | 1,793,454 |
| Mar 11, 2026 | 1.07 | 1.23 | 1.05 | 1.09 | 1.09 | 4.42% | 4,762,807 |
| Mar 10, 2026 | 1.05 | 1.05 | 0.96 | 1.04 | 1.04 | -2.35% | 3,571,427 |
| Mar 9, 2026 | 0.98 | 1.09 | 0.95 | 1.07 | 1.07 | 4.11% | 2,313,903 |
| Mar 6, 2026 | 1.01 | 1.10 | 0.98 | 1.02 | 1.02 | -6.49% | 3,288,960 |
| Mar 5, 2026 | 1.21 | 1.38 | 1.01 | 1.09 | 1.09 | 5.19% | 23,117,753 |
| Mar 4, 2026 | 0.97 | 1.10 | 0.89 | 1.04 | 1.04 | 9.24% | 3,315,979 |
| Mar 3, 2026 | 0.90 | 0.97 | 0.88 | 0.95 | 0.95 | -3.64% | 1,772,523 |
| Mar 2, 2026 | 1.11 | 1.11 | 0.99 | 0.99 | 0.99 | -21.40% | 2,456,017 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.03 | 1.26 | 1.26 | -9.24% | 2,686,077 |
| Feb 26, 2026 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | 4.92% | 3,100,061 |
| Feb 25, 2026 | 1.56 | 1.58 | 1.30 | 1.32 | 1.32 | -5.17% | 14,548,997 |
| Feb 24, 2026 | 1.40 | 1.56 | 1.35 | 1.39 | 1.39 | 1.61% | 2,120,995 |
| Feb 23, 2026 | 1.49 | 1.54 | 1.35 | 1.37 | 1.37 | -8.73% | 1,429,175 |