Crinetics Pharma (CRNX)

CRNX
🏛️ Estados Unidos →
45.91
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 28.04 28.82 27.70 28.41 0.4M
2021-12-30 27.27 28.49 27.27 28.03 0.2M
2021-12-29 26.90 27.26 26.54 27.20 0.2M
2021-12-28 27.51 28.08 26.89 26.99 0.2M
2021-12-27 26.70 27.70 25.16 27.58 0.3M
2021-12-23 25.80 26.93 25.71 26.51 0.2M
2021-12-22 26.20 26.60 25.82 25.96 0.3M
2021-12-21 25.61 26.45 25.26 26.18 0.5M
2021-12-20 23.87 25.54 23.16 25.27 0.3M
2021-12-17 23.78 24.80 22.68 24.50 1.6M
2021-12-16 25.37 26.54 23.83 23.93 0.3M
2021-12-15 24.14 25.26 23.88 25.17 0.3M
2021-12-14 24.51 24.91 23.50 24.42 0.5M
2021-12-13 25.87 26.83 24.80 24.84 0.2M
2021-12-10 26.26 26.70 25.76 26.29 0.3M
2021-12-09 26.46 27.17 25.82 25.96 0.1M
2021-12-08 26.55 27.19 26.10 26.71 0.2M
2021-12-07 25.16 26.60 25.16 26.35 0.2M
2021-12-06 24.66 25.12 23.64 24.64 0.2M
2021-12-03 25.91 26.08 24.55 24.66 0.2M
2021-12-02 24.67 26.26 24.66 25.97 0.3M
2021-12-01 27.38 27.73 24.62 24.86 0.4M
2021-11-30 24.62 27.73 24.24 27.32 0.5M
2021-11-29 25.00 25.24 23.81 23.90 0.3M
2021-11-26 26.88 27.95 23.65 24.40 0.2M
2021-11-24 26.29 27.87 25.71 27.48 0.5M
2021-11-23 26.77 27.14 25.19 27.10 0.4M
2021-11-22 27.53 27.97 25.46 25.53 0.5M
2021-11-19 26.57 27.49 26.57 27.26 0.5M
2021-11-18 27.50 27.51 26.74 27.04 0.2M
2021-11-17 27.43 27.74 27.05 27.41 0.1M
2021-11-16 26.84 27.97 26.84 27.58 0.2M
2021-11-15 26.75 27.07 26.08 26.99 0.1M
2021-11-12 27.84 27.84 26.66 26.88 0.1M
2021-11-11 27.53 27.76 27.18 27.35 0.2M
2021-11-10 27.88 28.56 27.22 27.40 0.2M
2021-11-09 27.71 28.39 26.48 28.12 0.2M
2021-11-08 28.50 28.78 27.38 27.81 0.2M
2021-11-05 28.45 28.45 27.05 27.90 0.2M
2021-11-04 27.28 27.77 26.72 27.62 0.2M
2021-11-03 26.33 27.35 26.15 27.28 0.1M
2021-11-02 27.01 27.06 25.69 26.34 0.2M
2021-11-01 24.79 27.35 24.79 26.94 0.4M
2021-10-29 24.78 25.24 24.78 24.93 0.1M
2021-10-28 24.01 24.97 23.87 24.83 0.2M
2021-10-27 23.72 24.74 23.72 23.88 0.2M
2021-10-26 21.95 23.81 21.80 23.69 0.3M
2021-10-25 22.66 22.92 21.15 21.68 0.6M
2021-10-22 22.61 23.63 22.32 22.49 1.4M
2021-10-21 21.38 23.38 20.52 22.57 3.0M
2021-10-20 20.49 20.49 19.70 19.80 0.0M
2021-10-19 18.97 20.69 18.97 20.41 0.2M
2021-10-18 19.42 19.62 19.00 19.35 0.1M
2021-10-15 19.96 20.11 19.16 19.49 0.1M
2021-10-14 19.80 20.01 19.39 19.52 0.1M
2021-10-13 19.67 19.80 19.26 19.59 0.1M
2021-10-12 19.68 20.03 19.32 19.50 0.1M
2021-10-11 19.40 19.89 19.15 19.55 0.1M
2021-10-08 19.70 20.00 19.18 19.50 0.1M
2021-10-07 19.69 20.20 19.64 19.72 0.1M
2021-10-06 19.69 20.33 19.19 19.72 0.2M
2021-10-05 20.34 20.64 19.82 20.00 0.1M
2021-10-04 20.90 21.15 20.10 20.32 0.2M
2021-10-01 20.84 21.21 20.07 21.20 0.2M
2021-09-30 20.59 21.25 20.59 21.05 0.1M
2021-09-29 20.90 21.09 20.22 20.80 0.1M
2021-09-28 21.19 21.42 20.68 20.80 0.1M
2021-09-27 20.84 21.87 20.71 21.50 0.1M
2021-09-24 21.14 21.64 20.97 21.00 0.1M
2021-09-23 20.83 21.64 20.62 21.41 0.1M
2021-09-22 20.94 21.79 20.48 20.80 0.2M
2021-09-21 20.75 21.63 20.71 20.92 0.4M
2021-09-20 22.47 22.91 20.74 20.83 0.2M
2021-09-17 22.95 23.90 22.35 22.80 0.9M
2021-09-16 23.39 24.07 22.83 23.54 0.3M
2021-09-15 23.31 23.72 22.73 23.50 0.2M
2021-09-14 23.50 24.63 23.40 23.56 0.2M
2021-09-13 23.31 24.10 23.19 23.28 0.2M
2021-09-10 23.79 24.02 23.14 23.19 0.1M
2021-09-09 24.30 24.64 23.73 23.76 0.1M
2021-09-08 25.44 25.50 24.35 24.39 0.1M
2021-09-07 24.52 25.49 23.00 25.23 0.7M
2021-09-03 24.24 24.99 23.98 24.67 0.1M
2021-09-02 23.98 24.88 23.80 24.30 0.2M
2021-09-01 23.30 24.09 23.08 23.98 0.2M
2021-08-31 22.85 23.82 22.85 23.57 0.1M
2021-08-30 24.01 24.01 22.77 22.95 0.1M
2021-08-27 22.57 23.49 21.62 23.42 0.1M
2021-08-26 22.11 22.87 21.99 22.42 0.1M
2021-08-25 22.43 22.60 21.88 22.16 0.1M
2021-08-24 21.92 23.05 21.25 22.62 0.2M
2021-08-23 21.18 21.92 20.28 21.82 0.3M
2021-08-20 21.09 21.67 20.60 20.87 0.2M
2021-08-19 21.45 22.51 20.98 21.30 0.1M
2021-08-18 21.78 22.89 21.41 21.57 0.1M
2021-08-17 23.11 23.46 21.76 21.97 0.2M
2021-08-16 21.81 23.58 21.69 23.10 0.2M
2021-08-13 19.48 23.00 19.48 22.26 0.4M
2021-08-12 18.94 20.19 18.83 19.96 0.3M
2021-08-11 19.36 20.63 18.38 19.12 0.6M
2021-08-10 16.87 17.86 16.68 17.60 0.4M
2021-08-09 17.09 18.03 16.69 16.88 0.1M
2021-08-06 18.13 18.13 17.40 17.60 0.1M
2021-08-05 17.52 18.13 17.38 17.95 0.0M
2021-08-04 17.53 18.01 17.29 17.56 0.1M
2021-08-03 17.58 17.79 17.02 17.71 0.1M
2021-08-02 17.90 18.07 17.08 17.52 0.2M
2021-07-30 17.43 18.05 17.26 17.98 0.2M
2021-07-29 17.79 17.96 17.43 17.60 0.1M
2021-07-28 17.73 18.10 17.10 17.62 0.1M
2021-07-27 18.23 18.23 17.50 17.66 0.1M
2021-07-26 20.00 20.00 18.27 18.39 0.1M
2021-07-23 19.86 20.19 19.26 19.98 0.1M
2021-07-22 20.02 20.19 19.46 19.68 0.2M
2021-07-21 19.56 20.08 19.29 19.75 0.1M
2021-07-20 19.58 20.20 19.52 20.09 0.1M
2021-07-19 19.40 19.86 18.82 19.46 0.1M
2021-07-16 19.92 19.96 19.64 19.72 0.0M
2021-07-15 19.52 19.82 19.19 19.71 0.1M
2021-07-14 20.24 20.30 19.68 19.73 0.1M
2021-07-13 20.67 20.67 19.90 20.01 0.1M
2021-07-12 21.00 21.13 20.52 20.72 0.1M
2021-07-09 20.86 21.22 20.50 20.99 0.2M
2021-07-08 20.83 21.16 20.34 20.90 0.2M
2021-07-07 21.00 21.09 19.95 20.78 0.1M
2021-07-06 20.15 21.12 19.64 20.85 0.2M
2021-07-02 19.73 20.11 19.36 20.00 0.1M
2021-07-01 18.99 20.04 18.84 19.92 0.2M
2021-06-30 19.14 19.25 18.82 18.85 0.1M
2021-06-29 19.68 19.82 18.88 19.15 0.1M
2021-06-28 19.92 20.20 19.48 19.68 0.1M
2021-06-25 20.42 20.54 19.40 19.62 1.1M
2021-06-24 20.39 20.83 20.13 20.37 0.1M
2021-06-23 20.09 20.70 19.67 20.30 0.2M
2021-06-22 20.17 20.32 19.51 20.23 0.2M
2021-06-21 21.09 21.48 20.27 20.37 0.3M
2021-06-18 20.21 21.64 19.88 21.15 0.8M
2021-06-17 18.50 19.33 18.23 19.28 0.6M
2021-06-16 18.29 18.83 18.20 18.50 0.3M
2021-06-15 18.85 18.85 18.03 18.23 0.3M
2021-06-14 17.05 18.97 17.05 18.94 0.2M
2021-06-11 17.40 17.50 16.87 16.98 0.2M
2021-06-10 18.03 18.19 17.33 17.42 0.2M
2021-06-09 18.00 18.35 17.75 18.20 0.4M
2021-06-08 17.50 17.97 17.19 17.97 0.3M
2021-06-07 17.00 17.70 16.65 17.45 0.6M
2021-06-04 17.49 17.49 16.84 16.94 0.1M
2021-06-03 17.62 17.75 17.25 17.40 0.3M
2021-06-02 17.89 17.89 17.15 17.73 0.1M
2021-06-01 17.40 17.99 17.21 17.80 0.1M
2021-05-28 17.47 18.00 17.33 17.55 0.1M
2021-05-27 17.82 18.11 17.67 17.80 0.1M
2021-05-26 17.63 18.15 17.19 17.83 0.1M
2021-05-25 17.00 17.87 16.66 17.48 0.1M
2021-05-24 16.75 17.09 16.41 16.82 0.1M
2021-05-21 16.85 17.07 16.22 16.82 0.1M
2021-05-20 16.40 16.92 16.20 16.65 0.0M
2021-05-19 16.30 16.57 16.11 16.39 0.0M
2021-05-18 16.71 17.19 16.48 16.60 0.0M
2021-05-17 16.02 16.80 16.02 16.65 0.0M
2021-05-14 16.12 16.50 15.61 16.22 0.1M
2021-05-13 16.61 16.68 15.77 15.90 0.1M
2021-05-12 16.31 17.08 16.22 16.48 0.1M
2021-05-11 15.73 16.77 15.57 16.54 0.1M
2021-05-10 16.84 16.99 16.05 16.23 0.0M
2021-05-07 16.70 17.22 16.32 16.96 0.1M
2021-05-06 17.17 17.26 16.15 16.65 0.1M
2021-05-05 17.59 17.87 17.02 17.08 0.2M
2021-05-04 17.38 17.67 17.11 17.61 0.1M
2021-05-03 17.96 17.96 17.18 17.51 0.1M
2021-04-30 17.46 17.87 17.18 17.31 0.1M
2021-04-29 17.87 17.99 17.17 17.76 0.1M
2021-04-28 17.87 18.00 17.57 17.87 0.1M
2021-04-27 17.80 18.05 17.50 17.97 0.1M
2021-04-26 17.30 18.00 17.01 17.87 0.1M
2021-04-23 17.36 17.55 16.95 17.18 0.1M
2021-04-22 17.32 18.11 17.02 17.30 0.2M
2021-04-21 16.51 17.41 16.41 17.18 0.1M
2021-04-20 16.05 16.76 15.39 16.55 0.2M
2021-04-19 16.62 16.98 15.75 16.17 0.1M
2021-04-16 17.27 17.45 16.55 16.73 0.1M
2021-04-15 16.66 17.58 16.38 17.32 0.1M
2021-04-14 16.05 16.73 16.05 16.42 0.2M
2021-04-13 17.10 17.10 15.15 16.02 0.4M
2021-04-12 17.01 17.26 16.31 17.11 0.2M
2021-04-09 18.66 18.96 16.92 17.07 0.3M
2021-04-08 17.50 19.24 17.33 17.90 0.8M
2021-04-07 16.88 16.88 16.09 16.44 0.1M
2021-04-06 16.20 16.79 16.20 16.35 0.0M
2021-04-05 16.19 16.60 15.55 16.18 0.1M
2021-04-01 15.48 16.50 15.40 16.00 0.3M
2021-03-31 15.42 16.25 15.06 15.28 0.1M
2021-03-30 15.15 15.63 14.84 15.44 0.1M
2021-03-29 15.70 16.05 15.31 15.39 0.1M
2021-03-26 16.39 16.72 15.37 15.83 0.1M
2021-03-25 15.77 16.58 15.35 16.28 0.1M
2021-03-24 16.38 16.83 15.62 16.05 0.1M
2021-03-23 16.50 16.50 15.39 16.24 0.1M
2021-03-22 16.49 16.70 16.09 16.50 0.1M
2021-03-19 16.04 16.60 15.88 16.49 0.2M
2021-03-18 16.50 16.56 16.02 16.14 0.1M
2021-03-17 16.40 16.60 16.05 16.50 0.1M
2021-03-16 16.77 16.77 15.89 16.54 0.2M
2021-03-15 16.93 17.00 15.85 16.91 0.1M
2021-03-12 16.82 17.69 16.48 16.93 0.2M
2021-03-11 16.17 17.32 16.13 17.00 0.2M
2021-03-10 15.95 16.34 15.51 15.84 0.1M
2021-03-09 14.70 15.96 14.70 15.68 0.1M
2021-03-08 15.10 15.41 14.25 14.62 0.1M
2021-03-05 14.80 15.12 13.84 15.11 0.1M
2021-03-04 15.51 15.53 14.20 14.45 0.1M
2021-03-03 15.77 15.77 14.86 15.54 0.1M
2021-03-02 15.55 15.88 15.05 15.40 0.1M
2021-03-01 15.66 15.98 15.09 15.69 0.1M
2021-02-26 15.28 15.86 14.60 15.29 0.1M
2021-02-25 15.67 16.09 14.89 15.05 0.1M
2021-02-24 15.52 16.27 15.36 15.67 0.1M
2021-02-23 15.72 16.00 15.02 15.40 0.2M
2021-02-22 16.25 16.92 15.87 15.92 0.1M
2021-02-19 16.07 16.69 16.01 16.51 0.1M
2021-02-18 15.70 16.47 15.55 15.99 0.1M
2021-02-17 15.54 16.00 15.08 15.76 0.2M
2021-02-16 17.07 17.07 15.37 15.67 0.1M
2021-02-12 17.20 17.40 16.13 16.21 0.1M
2021-02-11 17.65 17.73 17.20 17.23 0.1M
2021-02-10 17.45 18.09 17.04 17.55 0.1M
2021-02-09 16.98 18.02 16.65 17.38 0.4M
2021-02-08 16.00 17.02 15.69 16.84 0.1M
2021-02-05 16.61 16.61 15.54 15.85 0.1M
2021-02-04 15.50 16.23 15.27 15.64 0.1M
2021-02-03 14.66 15.50 14.66 15.09 0.1M
2021-02-02 14.30 14.99 14.03 14.78 0.1M
2021-02-01 14.46 14.76 13.83 14.07 0.1M
2021-01-29 15.02 15.49 14.23 14.35 0.1M
2021-01-28 14.72 15.33 14.51 14.91 0.1M
2021-01-27 14.64 15.12 14.26 14.47 0.1M
2021-01-26 15.39 15.81 15.00 15.06 0.1M
2021-01-25 15.07 15.35 14.21 15.24 0.1M
2021-01-22 14.76 15.33 14.76 15.22 0.1M
2021-01-21 14.77 15.43 14.68 15.00 0.1M
2021-01-20 14.75 15.36 14.75 15.19 0.1M
2021-01-19 14.52 15.09 14.52 15.09 0.4M
2021-01-15 14.16 15.13 14.11 14.21 0.1M
2021-01-14 14.12 15.13 13.90 14.78 0.1M
2021-01-13 14.52 15.00 14.04 14.12 0.1M
2021-01-12 14.45 14.78 13.97 14.53 0.1M
2021-01-11 14.98 15.15 14.02 14.34 0.1M
2021-01-08 14.60 15.35 14.60 15.17 0.1M
2021-01-07 14.42 14.65 13.99 14.56 0.3M
2021-01-06 13.61 14.54 13.61 14.20 0.2M
2021-01-05 13.90 14.15 13.29 13.30 0.2M
2021-01-04 14.24 14.48 13.78 13.95 0.1M