Crinetics Pharmaceuticals Inc. Common Stockのデータ

Crinetics Pharmaceuticals Inc. Common Stockの基本情報

名前 Crinetics Pharmaceuticals Inc. Common Stock
ティッカー CRNX
国 United States
上場年 2018.0
セクター Health Care

Crinetics Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.07 15.37 17.07 15.67 79900.0 15.67
2021-02-12 17.4 16.13 17.2 16.21 76900.0 16.21
2021-02-11 17.73 17.2 17.65 17.23 100800.0 17.23
2021-02-10 18.09 17.04 17.45 17.55 141700.0 17.55
2021-02-09 18.02 16.65 16.98 17.38 418600.0 17.38
2021-02-08 17.02 15.69 16.0 16.84 102200.0 16.84
2021-02-05 16.6 15.54 16.6 15.85 66100.0 15.85
2021-02-04 16.23 15.27 15.5 15.64 111700.0 15.64
2021-02-03 15.5 14.66 14.66 15.09 56600.0 15.09
2021-02-02 14.99 14.03 14.3 14.78 94200.0 14.78
2021-02-01 14.76 13.83 14.46 14.07 133600.0 14.07
2021-01-29 15.49 14.23 15.02 14.35 103000.0 14.35
2021-01-28 15.33 14.51 14.72 14.91 101800.0 14.91
2021-01-27 15.12 14.26 14.64 14.47 102600.0 14.47
2021-01-26 15.81 15.0 15.39 15.06 65400.0 15.06
2021-01-25 15.35 14.21 15.07 15.24 71000.0 15.24
2021-01-22 15.33 14.76 14.76 15.22 77600.0 15.22
2021-01-21 15.43 14.68 14.77 15.0 60100.0 15.0
2021-01-20 15.36 14.75 14.75 15.19 91100.0 15.19
2021-01-19 15.09 14.52 14.52 15.09 435200.0 15.09
2021-01-15 15.13 14.11 14.16 14.21 62600.0 14.21
2021-01-14 15.13 13.9 14.12 14.78 143500.0 14.78
2021-01-13 15.0 14.04 14.52 14.12 113200.0 14.12
2021-01-12 14.78 13.97 14.45 14.53 111700.0 14.53
2021-01-11 15.15 14.02 14.98 14.34 138200.0 14.34
2021-01-08 15.35 14.6 14.6 15.17 145200.0 15.17
2021-01-07 14.65 13.99 14.42 14.56 258500.0 14.56
2021-01-06 14.54 13.61 13.61 14.2 176700.0 14.2
2021-01-05 14.15 13.29 13.9 13.3 184600.0 13.3
2021-01-04 14.48 13.78 14.24 13.95 130000.0 13.95
2020-12-31 14.32 13.23 13.23 14.11 497000.0 14.11
2020-12-30 13.75 13.17 13.17 13.69 101800.0 13.69
2020-12-29 13.38 12.77 13.37 13.09 151200.0 13.09
2020-12-28 14.03 13.32 13.86 13.34 86000.0 13.34
2020-12-24 14.28 13.5 13.93 13.74 91800.0 13.74
2020-12-23 13.91 13.41 13.62 13.84 188000.0 13.84
2020-12-22 13.81 13.09 13.17 13.59 115800.0 13.59
2020-12-21 13.73 12.88 13.01 13.23 148900.0 13.23
2020-12-18 13.96 13.1 13.88 13.14 654800.0 13.14
2020-12-17 14.11 13.44 13.89 13.74 107400.0 13.74
2020-12-16 14.2 13.79 14.09 13.92 100400.0 13.92
2020-12-15 14.18 13.76 13.99 13.95 133500.0 13.95
2020-12-14 14.08 13.2 13.37 13.73 179700.0 13.73
2020-12-11 13.96 12.98 13.96 13.05 74000.0 13.05
2020-12-10 14.04 13.3 13.38 14.01 118500.0 14.01
2020-12-09 14.01 12.9 14.01 13.38 100300.0 13.38
2020-12-08 14.23 13.19 13.66 13.84 152900.0 13.84
2020-12-07 14.06 13.24 13.25 13.84 153600.0 13.84
2020-12-04 13.25 12.77 13.15 13.12 76900.0 13.12
2020-12-03 13.39 12.63 13.01 13.04 90800.0 13.04
2020-12-02 13.58 12.6 13.17 12.93 106000.0 12.93
2020-12-01 13.86 13.07 13.82 13.16 117200.0 13.16
2020-11-30 14.25 12.91 14.25 13.37 406600.0 13.37
2020-11-27 14.61 13.1 13.1 14.36 71500.0 14.36
2020-11-25 13.64 12.94 13.64 13.07 88700.0 13.07
2020-11-24 13.88 12.9 13.48 13.59 174600.0 13.59
2020-11-23 14.37 12.78 14.37 12.97 671300.0 12.97
2020-11-20 13.73 13.02 13.18 13.66 117400.0 13.66
2020-11-19 14.0 12.74 12.95 13.4 241500.0 13.4
2020-11-18 13.65 12.94 13.54 13.02 199800.0 13.02
2020-11-17 13.57 12.87 13.52 13.39 108700.0 13.39
2020-11-16 13.59 12.5 12.98 13.59 121500.0 13.59
2020-11-13 13.07 12.35 12.35 12.88 113000.0 12.88
2020-11-12 13.36 12.61 13.25 12.86 94900.0 12.86
2020-11-11 13.36 12.91 13.06 13.31 77600.0 13.31
2020-11-10 13.54 12.02 12.58 13.23 137900.0 13.23
2020-11-09 13.46 12.41 13.29 12.42 124600.0 12.42
2020-11-06 13.56 12.55 13.56 12.66 174000.0 12.66
2020-11-05 13.56 12.91 13.36 13.47 168000.0 13.47
2020-11-04 13.65 12.74 12.91 13.3 226800.0 13.3
2020-11-03 13.2 12.05 12.63 13.06 241600.0 13.06
2020-11-02 12.7 11.61 12.28 12.35 207200.0 12.35
2020-10-30 12.58 11.7 12.55 12.08 177700.0 12.08
2020-10-29 12.57 11.92 12.29 12.48 170300.0 12.48
2020-10-28 13.04 12.15 12.86 12.34 230100.0 12.34
2020-10-27 13.73 12.49 12.51 13.17 548700.0 13.17
2020-10-26 14.0 12.3 13.91 12.48 395500.0 12.48
2020-10-23 14.91 13.54 14.6 13.94 171100.0 13.94
2020-10-22 14.78 14.18 14.33 14.6 78000.0 14.6
2020-10-21 15.95 14.12 14.96 14.15 78400.0 14.15
2020-10-20 16.18 14.72 15.93 15.0 90400.0 15.0
2020-10-19 17.24 15.74 17.24 15.9 69500.0 15.9
2020-10-16 17.26 15.35 15.36 17.05 139700.0 17.05
2020-10-15 15.96 14.29 15.82 15.35 154700.0 15.35
2020-10-14 17.84 16.13 16.72 16.17 257800.0 16.17
2020-10-13 17.11 15.99 15.99 16.77 327900.0 16.77
2020-10-12 16.74 15.88 16.14 16.17 70000.0 16.17
2020-10-09 17.2 16.0 17.13 16.06 39900.0 16.06
2020-10-08 17.78 16.28 17.69 16.97 81200.0 16.97
2020-10-07 17.7 15.84 15.97 17.46 147100.0 17.46
2020-10-06 16.71 15.88 16.57 16.15 62100.0 16.15
2020-10-05 16.5 14.42 14.42 16.41 160600.0 16.41
2020-10-02 15.46 14.01 14.73 14.24 88500.0 14.24
2020-10-01 15.8 14.94 15.8 15.06 95200.0 15.06
2020-09-30 15.77 14.72 15.0 15.67 76900.0 15.67
2020-09-29 15.15 14.36 14.59 15.09 94000.0 15.09
2020-09-28 15.08 14.4 15.06 14.72 54600.0 14.72
2020-09-25 14.8 13.9 13.9 14.73 65700.0 14.73
2020-09-24 14.43 13.46 13.54 14.04 72400.0 14.04
2020-09-23 14.6 13.47 14.4 13.62 138500.0 13.62
2020-09-22 15.54 14.22 15.4 14.49 94800.0 14.49
2020-09-21 15.79 14.26 15.55 15.3 199100.0 15.3
2020-09-18 16.28 15.65 16.28 15.77 142900.0 15.77
2020-09-17 16.37 15.83 15.92 16.1 40900.0 16.1
2020-09-16 16.8 16.1 16.25 16.19 89800.0 16.19
2020-09-15 16.28 15.86 16.14 16.02 46700.0 16.02
2020-09-14 16.31 15.21 15.21 16.07 65100.0 16.07
2020-09-11 15.56 14.86 15.43 14.96 45100.0 14.96
2020-09-10 16.55 15.22 16.38 15.33 75100.0 15.33
2020-09-09 16.75 14.86 14.96 16.33 107500.0 16.33
2020-09-08 15.24 13.68 14.0 14.88 91800.0 14.88
2020-09-04 14.67 13.45 14.67 14.05 115500.0 14.05
2020-09-03 15.76 14.41 15.76 14.5 122600.0 14.5
2020-09-02 16.23 15.42 16.04 15.77 46700.0 15.77
2020-09-01 16.15 15.37 15.92 16.08 78500.0 16.08
2020-08-31 16.24 15.51 15.79 16.03 87100.0 16.03
2020-08-28 16.25 15.11 15.43 15.88 43900.0 15.88
2020-08-27 15.35 14.87 15.19 15.23 82100.0 15.23
2020-08-26 15.5 15.06 15.42 15.07 39200.0 15.07
2020-08-25 15.68 15.27 15.4 15.53 49900.0 15.53
2020-08-24 15.44 14.2 14.66 15.22 107400.0 15.22
2020-08-21 15.37 14.31 15.24 14.56 98900.0 14.56
2020-08-20 15.4 14.77 15.32 15.28 71100.0 15.28
2020-08-19 15.86 15.35 15.86 15.44 40600.0 15.44
2020-08-18 15.89 15.42 15.89 15.73 53900.0 15.73
2020-08-17 15.96 15.01 15.3 15.9 57300.0 15.9
2020-08-14 15.27 14.77 15.23 15.27 47300.0 15.27
2020-08-13 15.52 15.01 15.35 15.29 54900.0 15.29
2020-08-12 16.24 15.11 15.97 15.34 91400.0 15.34
2020-08-11 17.04 15.57 17.04 15.69 87900.0 15.69
2020-08-10 17.15 15.95 16.41 17.02 106800.0 17.02
2020-08-07 16.8 14.48 14.77 16.14 190400.0 16.14
2020-08-06 14.9 14.47 14.72 14.83 63300.0 14.83
2020-08-05 14.69 14.05 14.42 14.66 83600.0 14.66
2020-08-04 14.47 13.85 14.1 14.21 50600.0 14.21
2020-08-03 14.15 13.22 14.02 14.08 140100.0 14.08
2020-07-31 14.78 13.6 14.58 13.88 116200.0 13.88
2020-07-30 15.1 14.2 14.52 14.64 155500.0 14.64
2020-07-29 14.98 14.32 14.67 14.75 112700.0 14.75
2020-07-28 14.66 14.04 14.4 14.6 136600.0 14.6
2020-07-27 14.53 13.12 14.06 14.42 203800.0 14.42
2020-07-24 14.77 13.78 14.77 14.02 129000.0 14.02
2020-07-23 14.75 14.35 14.67 14.39 109800.0 14.39
2020-07-22 15.0 14.33 14.95 14.72 83700.0 14.72
2020-07-21 15.2 14.53 15.2 15.01 95400.0 15.01
2020-07-20 15.09 14.2 14.2 15.03 106800.0 15.03
2020-07-17 15.25 14.28 14.63 14.5 96100.0 14.5
2020-07-16 15.34 14.0 15.34 14.66 184100.0 14.66
2020-07-15 15.91 14.95 15.28 15.43 218200.0 15.43
2020-07-14 15.26 14.22 14.54 15.21 176400.0 15.21
2020-07-13 15.81 14.52 15.54 14.59 167800.0 14.59
2020-07-10 16.15 15.1 15.55 15.29 177600.0 15.29
2020-07-09 16.45 15.49 16.4 15.58 479900.0 15.58
2020-07-08 17.43 16.24 17.37 16.4 133300.0 16.4
2020-07-07 18.01 16.61 17.17 17.22 82300.0 17.22
2020-07-06 17.49 16.36 17.12 17.28 125400.0 17.28
2020-07-02 17.91 16.57 17.91 16.94 94400.0 16.94
2020-07-01 18.12 17.29 17.62 17.66 97400.0 17.66
2020-06-30 18.19 17.33 17.88 17.52 189800.0 17.52
2020-06-29 18.65 16.98 17.19 17.88 192500.0 17.88
2020-06-26 19.02 16.65 18.98 17.4 2701200.0 17.4
2020-06-25 20.1 18.03 18.11 19.18 488600.0 19.18
2020-06-24 20.15 18.1 19.0 18.21 261400.0 18.21
2020-06-23 20.15 19.09 19.76 19.21 161700.0 19.21
2020-06-22 22.8 18.75 22.8 19.26 270200.0 19.26
2020-06-19 23.7 19.65 20.0 23.23 818300.0 23.23
2020-06-18 20.27 18.28 18.38 19.97 185800.0 19.97
2020-06-17 18.96 16.82 16.92 18.58 307700.0 18.58
2020-06-16 17.65 16.13 17.5 16.87 175800.0 16.87
2020-06-15 17.29 15.72 15.72 17.06 380500.0 17.06
2020-06-12 16.41 15.34 15.75 15.91 177500.0 15.91
2020-06-11 16.76 15.05 16.14 15.27 168600.0 15.27
2020-06-10 17.95 16.25 16.39 16.76 220000.0 16.76
2020-06-09 16.62 15.84 15.91 16.28 211700.0 16.28
2020-06-08 16.49 15.75 16.15 15.98 168300.0 15.98
2020-06-05 16.17 15.42 15.85 15.99 137400.0 15.99
2020-06-04 16.55 15.47 15.82 15.47 281000.0 15.47
2020-06-03 16.79 15.75 16.01 15.92 244200.0 15.92
2020-06-02 16.24 15.01 15.78 15.8 212400.0 15.8
2020-06-01 16.34 15.05 16.34 15.79 199900.0 15.79
2020-05-29 17.0 16.05 16.57 16.34 152800.0 16.34
2020-05-28 17.81 16.16 17.52 16.37 95800.0 16.37
2020-05-27 17.82 16.61 17.56 17.44 83000.0 17.44
2020-05-26 18.97 17.29 18.74 17.62 168100.0 17.62
2020-05-22 18.97 17.41 18.71 18.36 204600.0 18.36
2020-05-21 18.95 18.24 18.81 18.73 258400.0 18.73
2020-05-20 19.05 18.27 18.68 18.88 113700.0 18.88
2020-05-19 20.02 18.22 19.94 18.49 112200.0 18.49
2020-05-18 20.7 19.24 20.7 20.12 116000.0 20.12
2020-05-15 20.04 18.67 19.17 19.7 160400.0 19.7
2020-05-14 19.85 17.99 19.15 19.02 157100.0 19.02
2020-05-13 20.1 18.4 18.62 19.49 186300.0 19.49
2020-05-12 20.2 18.58 19.83 18.74 122900.0 18.74
2020-05-11 19.6 18.14 18.47 19.4 107700.0 19.4
2020-05-08 18.34 16.68 17.18 17.82 57100.0 17.82
2020-05-07 19.72 16.6 19.4 16.97 90700.0 16.97
2020-05-06 20.0 18.01 18.43 19.16 129400.0 19.16
2020-05-05 18.81 17.1 17.25 18.49 97100.0 18.49
2020-05-04 17.31 16.31 16.31 17.02 49100.0 17.02
2020-05-01 16.58 15.43 16.3 16.32 105800.0 16.32
2020-04-30 17.47 16.56 17.32 16.68 129500.0 16.68
2020-04-29 18.09 17.07 17.83 17.1 146200.0 17.1
2020-04-28 18.7 17.13 18.19 17.29 117200.0 17.29
2020-04-27 18.25 17.3 18.01 17.78 122500.0 17.78
2020-04-24 18.4 17.27 17.5 17.73 144600.0 17.73
2020-04-23 19.25 17.24 19.1 17.6 254100.0 17.6
2020-04-22 19.25 17.01 17.16 18.52 220700.0 18.52
2020-04-21 17.22 15.69 15.69 16.85 142700.0 16.85
2020-04-20 16.36 15.51 15.51 15.97 160100.0 15.97
2020-04-17 16.44 14.97 15.75 15.35 234800.0 15.35
2020-04-16 15.89 14.69 15.45 15.48 305100.0 15.48
2020-04-15 16.27 14.35 15.46 15.48 1582200.0 15.48
2020-04-14 15.46 14.14 14.37 14.82 68900.0 14.82
2020-04-13 14.56 13.61 13.68 14.07 91600.0 14.07
2020-04-09 14.62 12.72 13.49 13.8 229800.0 13.8
2020-04-08 13.73 12.5 13.23 13.1 74100.0 13.1
2020-04-07 15.0 12.59 15.0 13.04 166700.0 13.04
2020-04-06 14.66 13.63 13.83 14.64 36100.0 14.64
2020-04-03 14.73 12.76 13.91 13.19 403700.0 13.19
2020-04-02 15.06 13.45 13.45 14.0 57400.0 14.0
2020-04-01 14.66 13.47 14.31 13.48 87000.0 13.48
2020-03-31 15.04 13.77 15.04 14.7 82500.0 14.7
2020-03-30 15.11 13.72 14.85 15.1 46400.0 15.1
2020-03-27 15.55 13.55 14.99 14.5 187000.0 14.5
2020-03-26 16.5 13.5 13.5 15.66 76400.0 15.66
2020-03-25 14.52 13.06 14.52 13.53 54500.0 13.53
2020-03-24 15.38 13.1 13.94 14.66 59200.0 14.66
2020-03-23 14.65 13.36 13.57 13.51 43000.0 13.51
2020-03-20 15.18 12.69 13.92 13.2 72100.0 13.2
2020-03-19 13.97 11.57 11.57 13.84 55300.0 13.84
2020-03-18 13.33 10.69 12.48 11.57 113700.0 11.57
2020-03-17 14.99 10.63 11.85 13.28 328800.0 13.28
2020-03-16 13.54 11.32 11.86 11.52 55400.0 11.52
2020-03-13 13.74 12.04 13.74 13.09 99200.0 13.09
2020-03-12 14.55 12.78 14.55 13.19 79400.0 13.19
2020-03-11 17.75 15.11 17.04 15.5 52500.0 15.5
2020-03-10 19.75 16.33 19.71 17.05 51600.0 17.05
2020-03-09 19.91 18.2 18.81 18.96 38200.0 18.96
2020-03-06 20.04 18.99 18.99 19.59 37200.0 19.59
2020-03-05 20.62 19.26 19.99 19.66 46700.0 19.66
2020-03-04 21.21 20.09 20.09 20.51 30900.0 20.51
2020-03-03 21.34 19.12 20.62 19.56 32300.0 19.56
2020-03-02 21.82 19.85 20.55 20.63 36600.0 20.63
2020-02-28 21.23 19.69 20.35 20.58 40100.0 20.58
2020-02-27 22.8 20.17 21.39 21.08 28000.0 21.08
2020-02-26 22.44 21.52 21.79 21.78 14600.0 21.78
2020-02-25 22.75 21.34 22.73 21.64 31200.0 21.64
2020-02-24 23.69 22.0 22.74 22.61 33600.0 22.61
2020-02-21 24.21 23.56 24.21 23.58 62800.0 23.58
2020-02-20 24.46 22.5 22.6 24.18 70300.0 24.18
2020-02-19 23.17 22.35 22.35 22.6 37000.0 22.6
2020-02-18 22.66 22.02 22.02 22.31 51600.0 22.31