Italia markets closed

Crinetics Pharmaceuticals, Inc. (CRNX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,20+0,42 (+0,90%)
Alla chiusura: 04:00PM EDT
47,51 +0,31 (+0,66%)
Dopo ore: 05:26PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202447,5248,3747,1347,2047,20661.314
02 mag 202445,6146,9644,8446,7846,78609.200
01 mag 202443,8245,9943,6745,0545,051.098.800
30 apr 202443,1644,5343,1643,8243,82575.200
29 apr 202442,4745,2241,5944,0044,00676.100
26 apr 202442,4942,8741,6642,1242,12563.200
25 apr 202442,4442,8341,0542,2942,29591.300
24 apr 202445,0245,2643,2843,3243,32485.700
23 apr 202443,5744,7842,0544,2244,22612.400
22 apr 202443,5343,8242,7143,4443,44465.300
19 apr 202442,3644,2542,2042,9742,97624.900
18 apr 202444,0544,5442,8743,0143,01538.900
17 apr 202443,7344,3143,2644,0144,01507.300
16 apr 202442,8844,2842,6343,4943,49472.400
15 apr 202444,4944,8843,4443,6843,68540.700
12 apr 202447,7548,7343,7144,5944,591.113.200
11 apr 202446,5448,5346,2048,0348,03685.100
10 apr 202445,2246,5045,1745,9045,90535.000
09 apr 202446,3947,2246,0046,9146,91668.500
08 apr 202447,8148,3145,7546,4446,44550.300
05 apr 202446,3948,6345,5247,5347,53689.900
04 apr 202448,5049,5846,0046,6546,651.232.700
03 apr 202445,5748,1344,9147,6247,622.910.800
02 apr 202445,8746,0744,4346,0046,00859.200
01 apr 202446,6547,6244,5246,5346,531.093.400
28 mar 202444,5247,1644,0146,8146,811.289.100
27 mar 202443,6044,6442,9844,4344,43836.900
26 mar 202443,1344,2842,6843,3743,37618.800
25 mar 202443,6244,5242,3343,1243,12651.600
22 mar 202445,0045,0043,7244,2944,29599.500
21 mar 202445,8646,0544,6544,9744,97860.800
20 mar 202444,2346,7642,7045,4945,491.665.400
19 mar 202441,0745,9840,5145,1845,183.090.100
18 mar 202438,4139,0637,5237,9337,93773.500
15 mar 202437,9639,3837,9638,9338,931.733.000
14 mar 202440,1040,3537,4438,2138,21791.500
13 mar 202441,0841,9239,9640,5040,50643.200
12 mar 202441,1541,7640,4540,7540,75526.000
11 mar 202441,9842,5041,3441,5741,57517.000
08 mar 202444,3244,3341,5842,2942,29396.200
07 mar 202443,5243,6242,3242,5042,50524.900
06 mar 202445,0045,8843,0543,5243,52429.700
05 mar 202443,4544,0642,4042,9342,93663.600
04 mar 202447,5847,5842,9343,5143,51667.900
01 mar 202441,4747,0141,2246,0346,031.120.000
29 feb 202445,0945,9440,5840,9440,941.351.000
28 feb 202446,6547,4842,3842,7642,761.856.800
27 feb 202438,7940,7938,5040,4740,47732.200
26 feb 202436,7938,7036,5838,6738,67418.400
23 feb 202436,6737,6036,4836,8536,85349.100
22 feb 202436,2937,4236,0936,7236,72473.700
21 feb 202437,3137,7236,1136,4036,40385.200
20 feb 202437,6738,3136,8137,4237,42457.800
16 feb 202436,7337,9036,5837,8237,82489.000
15 feb 202436,1137,2635,8636,9236,92575.900
14 feb 202435,9736,7635,7936,3136,31577.900
13 feb 202438,1538,1535,8135,9935,991.310.300
12 feb 202439,6440,5039,1239,3039,30650.700
09 feb 202438,8239,4938,3339,4639,46514.700
08 feb 202437,7239,1937,3338,4638,46821.300
07 feb 202437,6938,0937,1137,7837,78550.900
06 feb 202437,7238,9737,2537,8237,821.278.200
05 feb 202436,7037,6936,0637,6737,67400.600
02 feb 202436,7637,2635,7037,0837,08513.800
01 feb 202436,7137,8736,2437,2137,21717.700
31 gen 202437,0037,5736,1936,4836,48451.200
30 gen 202437,4037,4936,1137,0437,04529.100
29 gen 202437,1137,7636,6237,7037,70739.300
26 gen 202437,7038,0336,5237,1837,18768.400
25 gen 202437,3438,1936,8337,2537,25626.500
24 gen 202437,6938,0036,2836,9136,91810.600
23 gen 202437,1937,9535,8637,6137,61899.200
22 gen 202435,7936,8035,5636,6536,65731.500
19 gen 202436,3636,3635,2435,5035,50460.100
18 gen 202436,9636,9935,4436,2036,20357.800
17 gen 202436,9237,0736,4036,7936,79324.600
16 gen 202437,6537,6536,7437,3037,30565.400
12 gen 202437,6038,4536,8037,1937,19342.700
11 gen 202437,0637,7636,6037,2737,27925.000
10 gen 202437,6538,9837,2237,6037,60724.300
09 gen 202435,9637,9535,3837,9237,921.189.700
08 gen 202434,5236,0133,8035,9535,95928.600
05 gen 202434,1434,8933,6734,7634,76412.000
04 gen 202435,2235,8134,6934,7734,77588.100
03 gen 202435,3235,4934,5634,9634,96596.500
02 gen 202435,0836,2134,1935,3935,39579.300
29 dic 202335,7035,9135,2135,5835,58653.000
28 dic 202336,2436,7635,1135,7535,75539.800
27 dic 202336,3336,5035,5836,3836,38530.700
26 dic 202335,9536,5335,7636,1136,11668.600
22 dic 202335,2936,8534,9435,9135,91986.600
21 dic 202334,2835,2933,8034,7534,75826.800
20 dic 202335,7137,1934,4434,4934,491.132.200
19 dic 202336,0737,8836,0037,0737,073.453.500
18 dic 202334,5434,7832,9233,2533,251.072.700
15 dic 202334,5735,4933,8034,4634,462.399.700
14 dic 202335,0035,1733,8834,8934,891.321.200
13 dic 202334,2934,8232,6434,4334,431.221.900
12 dic 202333,1734,6732,6734,3534,351.215.900
11 dic 202333,4233,7532,5633,0033,00797.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...