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
2022-12-30 18.11 18.48 17.89 18.30 0.3M
2022-12-29 17.40 19.00 17.11 18.44 0.4M
2022-12-28 16.34 17.80 16.29 17.21 0.2M
2022-12-27 16.75 17.12 16.13 16.32 0.3M
2022-12-23 16.56 16.87 16.15 16.70 0.1M
2022-12-22 15.99 16.58 15.93 16.57 0.2M
2022-12-21 15.77 16.29 15.55 16.11 0.2M
2022-12-20 15.37 16.08 15.37 15.90 0.3M
2022-12-19 16.87 17.00 15.45 15.49 0.3M
2022-12-16 16.02 17.03 15.84 16.85 0.6M
2022-12-15 16.00 16.31 15.50 16.24 1.2M
2022-12-14 16.24 16.58 16.07 16.29 0.4M
2022-12-13 16.75 16.75 15.81 16.25 0.9M
2022-12-12 16.27 16.72 16.06 16.16 0.4M
2022-12-09 17.51 17.52 16.25 16.26 0.4M
2022-12-08 17.84 18.21 17.48 17.59 0.1M
2022-12-07 18.17 18.59 17.50 17.74 0.2M
2022-12-06 18.17 18.33 17.86 18.14 0.2M
2022-12-05 18.40 18.54 17.89 18.32 0.3M
2022-12-02 17.47 18.50 17.23 18.42 0.3M
2022-12-01 17.84 18.00 16.91 17.57 0.2M
2022-11-30 17.59 18.08 17.23 17.87 0.4M
2022-11-29 17.18 17.66 16.84 17.40 0.2M
2022-11-28 17.93 18.50 16.80 17.03 0.3M
2022-11-25 18.47 18.68 18.08 18.09 0.1M
2022-11-23 18.13 18.66 17.97 18.50 0.2M
2022-11-22 17.60 18.30 17.32 18.26 0.3M
2022-11-21 17.77 17.96 17.27 17.62 0.2M
2022-11-18 18.00 18.02 17.47 17.83 0.4M
2022-11-17 18.09 18.09 17.25 17.58 0.2M
2022-11-16 18.19 18.50 17.71 18.19 0.2M
2022-11-15 18.72 18.73 17.78 18.24 0.3M
2022-11-14 18.16 18.98 17.73 18.43 0.3M
2022-11-11 18.59 19.97 18.26 18.39 0.3M
2022-11-10 17.67 18.99 17.55 18.59 0.7M
2022-11-09 17.59 17.66 16.77 16.82 0.3M
2022-11-08 17.54 18.10 16.78 17.72 0.3M
2022-11-07 18.01 18.75 16.78 17.37 0.4M
2022-11-04 18.39 18.39 17.00 17.88 0.4M
2022-11-03 17.70 18.70 17.64 18.20 0.2M
2022-11-02 18.40 18.88 17.72 18.01 0.2M
2022-11-01 18.52 19.08 18.02 18.50 0.2M
2022-10-31 18.52 18.89 18.20 18.46 0.2M
2022-10-28 18.60 19.09 17.97 18.75 0.3M
2022-10-27 18.77 19.53 18.06 18.43 0.2M
2022-10-26 18.11 19.19 18.11 18.51 0.2M
2022-10-25 17.12 18.20 17.12 17.92 0.5M
2022-10-24 17.31 17.31 16.67 16.99 0.1M
2022-10-21 17.09 17.44 16.75 17.34 0.2M
2022-10-20 17.24 17.78 16.88 16.94 0.1M
2022-10-19 18.06 18.32 16.99 17.33 0.2M
2022-10-18 18.42 18.61 17.78 18.26 0.2M
2022-10-17 17.73 18.30 17.73 18.12 0.3M
2022-10-14 18.67 18.81 17.64 17.66 0.2M
2022-10-13 17.52 18.43 17.02 18.33 0.3M
2022-10-12 17.28 17.92 16.67 17.85 0.4M
2022-10-11 16.89 17.56 16.45 17.26 0.5M
2022-10-10 17.38 17.46 16.46 16.89 0.3M
2022-10-07 17.74 18.57 17.33 17.40 0.4M
2022-10-06 18.25 18.39 17.89 17.95 0.3M
2022-10-05 18.69 19.05 18.15 18.44 0.2M
2022-10-04 18.99 19.65 18.78 19.05 0.2M
2022-10-03 19.64 19.73 18.65 18.89 0.2M
2022-09-30 19.30 20.57 19.30 19.64 0.2M
2022-09-29 19.65 19.65 18.90 19.30 0.2M
2022-09-28 18.93 20.21 18.93 19.89 0.2M
2022-09-27 18.36 18.76 17.99 18.59 0.2M
2022-09-26 18.18 18.62 17.79 18.11 0.2M
2022-09-23 18.76 18.77 17.91 18.16 0.2M
2022-09-22 19.43 19.43 18.49 18.96 0.2M
2022-09-21 20.08 20.15 19.29 19.57 0.2M
2022-09-20 20.04 20.42 18.94 19.92 0.2M
2022-09-19 20.30 20.34 19.49 20.27 0.3M
2022-09-16 20.95 21.25 20.36 20.59 0.5M
2022-09-15 21.01 21.72 21.01 21.37 0.1M
2022-09-14 21.20 21.37 20.87 21.34 0.2M
2022-09-13 20.62 21.18 20.20 21.13 0.4M
2022-09-12 21.02 21.50 20.69 21.17 0.1M
2022-09-09 21.07 21.65 20.74 21.03 0.2M
2022-09-08 21.34 22.24 20.30 21.00 0.5M
2022-09-07 19.98 21.64 19.98 21.62 0.3M
2022-09-06 20.14 20.14 19.67 19.99 0.4M
2022-09-02 19.93 20.80 19.53 20.22 0.2M
2022-09-01 19.08 19.68 18.14 19.67 0.3M
2022-08-31 19.23 19.52 18.74 18.88 0.2M
2022-08-30 20.01 20.01 18.80 19.00 0.2M
2022-08-29 19.23 20.23 19.15 19.79 0.3M
2022-08-26 21.33 21.33 19.47 19.52 0.6M
2022-08-25 21.51 21.60 20.99 21.28 0.1M
2022-08-24 21.53 21.72 21.38 21.43 0.2M
2022-08-23 21.21 22.04 21.00 21.64 0.2M
2022-08-22 21.05 21.80 21.05 21.28 0.2M
2022-08-19 20.82 21.49 20.82 21.34 0.2M
2022-08-18 21.38 21.64 20.85 21.20 0.2M
2022-08-17 21.75 22.37 21.45 21.48 0.3M
2022-08-16 22.50 22.85 21.90 22.00 0.5M
2022-08-15 20.69 22.54 20.69 22.37 0.6M
2022-08-12 20.28 20.84 20.01 20.55 0.7M
2022-08-11 21.79 22.08 20.54 20.59 0.5M
2022-08-10 21.96 22.19 21.23 21.77 0.3M
2022-08-09 21.71 22.67 21.19 21.21 0.2M
2022-08-08 22.25 22.49 21.40 22.05 0.3M
2022-08-05 20.64 22.31 19.94 22.20 0.2M
2022-08-04 20.22 21.50 19.10 21.00 0.4M
2022-08-03 19.51 20.28 19.25 19.90 0.2M
2022-08-02 17.91 19.21 17.85 19.12 0.2M
2022-08-01 19.19 19.19 18.02 18.19 0.3M
2022-07-29 19.31 19.50 18.86 19.21 0.2M
2022-07-28 20.63 20.63 19.24 19.41 0.2M
2022-07-27 20.75 20.82 19.63 20.45 0.3M
2022-07-26 19.06 20.79 19.06 20.55 0.2M
2022-07-25 19.71 19.83 19.26 19.50 0.3M
2022-07-22 20.84 20.84 19.07 19.50 0.2M
2022-07-21 21.11 21.35 20.30 20.63 0.2M
2022-07-20 20.48 21.95 20.45 21.18 0.1M
2022-07-19 19.61 20.46 19.23 20.35 0.3M
2022-07-18 20.80 21.27 19.29 19.40 0.2M
2022-07-15 21.24 21.24 20.49 20.71 0.2M
2022-07-14 21.60 21.62 20.68 20.89 0.1M
2022-07-13 19.92 22.34 19.92 21.78 0.2M
2022-07-12 20.04 20.51 19.65 20.33 0.2M
2022-07-11 20.77 20.93 19.60 20.27 0.2M
2022-07-08 20.96 21.57 20.62 21.12 0.2M
2022-07-07 20.72 22.19 20.45 21.22 0.2M
2022-07-06 19.86 21.03 19.86 20.58 0.2M
2022-07-05 18.46 19.98 18.46 19.90 0.2M
2022-07-01 18.53 19.10 18.25 18.85 0.2M
2022-06-30 17.70 18.68 17.49 18.65 0.2M
2022-06-29 17.61 18.11 17.29 18.00 0.1M
2022-06-28 18.55 18.81 17.45 17.74 0.2M
2022-06-27 19.74 19.98 18.51 18.59 0.2M
2022-06-24 19.37 19.99 19.14 19.61 1.8M
2022-06-23 18.90 19.66 18.53 19.40 0.3M
2022-06-22 18.36 19.60 18.36 18.83 0.3M
2022-06-21 18.63 19.52 18.60 18.64 0.2M
2022-06-17 17.20 18.88 17.20 18.29 0.8M
2022-06-16 17.02 17.80 15.91 17.02 0.3M
2022-06-15 17.17 17.84 16.86 17.66 0.3M
2022-06-14 17.32 17.55 16.50 16.78 0.3M
2022-06-13 18.16 18.23 17.08 17.17 0.3M
2022-06-10 19.00 19.16 18.32 18.59 0.2M
2022-06-09 19.68 19.90 19.15 19.31 0.3M
2022-06-08 19.74 21.52 19.58 19.89 0.3M
2022-06-07 17.87 19.60 17.87 19.57 0.3M
2022-06-06 18.91 19.02 17.78 18.00 0.3M
2022-06-03 17.94 18.88 17.64 18.39 0.3M
2022-06-02 17.09 18.11 17.09 18.00 0.2M
2022-06-01 16.87 17.43 16.27 17.25 0.3M
2022-05-31 16.96 16.98 16.23 16.75 0.4M
2022-05-27 17.08 17.14 16.06 16.79 0.4M
2022-05-26 17.27 17.70 16.02 17.10 0.4M
2022-05-25 19.59 19.59 16.79 17.37 0.7M
2022-05-24 19.83 19.86 18.84 19.66 0.3M
2022-05-23 20.79 20.79 19.81 20.14 0.4M
2022-05-20 20.09 20.57 19.28 20.52 0.3M
2022-05-19 19.90 20.45 19.28 19.80 0.3M
2022-05-18 20.48 20.95 19.10 19.91 0.4M
2022-05-17 20.72 21.31 19.99 21.27 0.6M
2022-05-16 18.79 20.44 18.48 20.28 0.4M
2022-05-13 17.78 19.56 17.78 18.75 0.3M
2022-05-12 16.60 17.91 16.43 17.71 0.3M
2022-05-11 17.57 18.24 16.37 16.86 0.7M
2022-05-10 17.39 17.63 16.55 17.60 0.6M
2022-05-09 17.74 18.37 16.20 16.49 0.4M
2022-05-06 18.59 19.18 17.92 18.03 0.3M
2022-05-05 19.91 20.22 18.57 19.00 0.3M
2022-05-04 20.09 20.41 18.62 20.31 0.3M
2022-05-03 20.46 20.47 19.57 20.25 0.4M
2022-05-02 20.06 20.97 19.46 20.28 0.3M
2022-04-29 20.71 21.05 19.95 20.32 0.2M
2022-04-28 21.28 21.35 20.16 20.81 0.2M
2022-04-27 20.97 21.93 20.72 20.83 0.2M
2022-04-26 21.81 22.29 20.95 20.97 0.2M
2022-04-25 21.01 22.14 20.86 22.11 0.2M
2022-04-22 20.87 21.72 20.87 21.02 0.2M
2022-04-21 23.47 23.53 21.00 21.16 0.3M
2022-04-20 23.20 23.56 22.35 23.22 0.2M
2022-04-19 23.96 24.01 22.23 23.11 0.3M
2022-04-18 26.00 26.00 22.64 22.94 0.5M
2022-04-14 26.75 27.10 25.79 26.00 0.6M
2022-04-13 22.64 27.86 22.44 27.64 1.6M
2022-04-12 22.55 23.17 21.99 22.22 0.1M
2022-04-11 22.97 23.14 22.11 22.23 0.1M
2022-04-08 22.82 23.56 22.51 23.04 0.2M
2022-04-07 23.86 24.08 22.73 22.99 0.1M
2022-04-06 24.02 24.41 23.54 24.03 0.3M
2022-04-05 24.88 25.60 23.98 24.23 0.4M
2022-04-04 23.58 24.69 22.82 24.65 0.4M
2022-04-01 21.80 23.72 21.80 23.58 0.5M
2022-03-31 19.44 22.49 19.37 21.95 0.9M
2022-03-30 19.27 19.61 18.93 19.00 0.3M
2022-03-29 19.34 19.74 19.00 19.67 0.2M
2022-03-28 18.77 19.09 18.40 19.05 0.2M
2022-03-25 19.24 19.50 18.89 18.96 0.2M
2022-03-24 19.16 19.54 18.77 19.34 0.2M
2022-03-23 19.44 19.66 18.94 19.03 0.2M
2022-03-22 19.02 19.92 18.97 19.69 0.2M
2022-03-21 19.69 19.69 18.58 19.00 0.2M
2022-03-18 19.39 20.09 19.19 19.84 0.6M
2022-03-17 19.24 19.57 19.13 19.42 0.2M
2022-03-16 19.41 19.58 19.01 19.43 0.3M
2022-03-15 18.94 19.37 18.60 19.08 0.2M
2022-03-14 19.52 19.66 18.68 19.03 0.2M
2022-03-11 19.80 19.97 19.29 19.30 0.1M
2022-03-10 19.26 19.91 19.06 19.73 0.2M
2022-03-09 19.03 20.10 18.82 19.75 0.3M
2022-03-08 17.58 19.23 17.58 18.64 0.2M
2022-03-07 18.49 18.62 18.07 18.36 0.2M
2022-03-04 18.59 19.15 18.07 18.34 0.2M
2022-03-03 19.60 20.17 18.82 18.91 0.2M
2022-03-02 19.65 20.06 19.47 19.81 0.3M
2022-03-01 19.73 20.30 19.43 19.57 0.2M
2022-02-28 19.06 20.25 19.01 20.02 0.3M
2022-02-25 19.24 19.61 18.72 19.36 0.1M
2022-02-24 17.81 19.11 17.58 19.03 0.3M
2022-02-23 19.65 19.79 18.33 18.36 0.2M
2022-02-22 19.29 20.29 19.14 19.50 0.2M
2022-02-18 19.67 19.91 18.81 19.53 0.2M
2022-02-17 19.59 20.14 19.28 19.89 0.4M
2022-02-16 19.52 20.23 19.04 20.04 0.1M
2022-02-15 18.64 19.89 18.64 19.73 0.2M
2022-02-14 18.54 18.89 18.28 18.44 0.2M
2022-02-11 19.03 19.18 18.24 18.53 0.2M
2022-02-10 18.01 19.41 17.77 18.92 0.3M
2022-02-09 18.36 19.03 18.03 18.73 0.2M
2022-02-08 17.97 18.15 17.60 17.97 0.1M
2022-02-07 17.69 18.20 17.17 17.97 0.2M
2022-02-04 17.36 17.93 17.00 17.50 0.2M
2022-02-03 17.69 17.93 17.19 17.46 0.3M
2022-02-02 18.94 19.83 17.81 17.88 0.2M
2022-02-01 18.79 19.12 18.19 18.84 0.2M
2022-01-31 18.06 18.94 17.81 18.89 0.3M
2022-01-28 17.21 18.25 16.53 17.86 0.3M
2022-01-27 19.03 19.30 17.07 17.15 0.4M
2022-01-26 19.21 20.27 18.66 18.94 0.2M
2022-01-25 19.00 19.17 17.98 19.00 0.2M
2022-01-24 18.61 19.68 17.95 19.58 0.3M
2022-01-21 20.51 20.97 18.93 18.97 0.3M
2022-01-20 21.11 21.48 20.38 20.93 0.5M
2022-01-19 21.68 21.80 20.30 20.36 0.2M
2022-01-18 23.29 23.34 21.40 21.56 0.2M
2022-01-14 23.80 24.04 22.92 24.01 0.3M
2022-01-13 25.21 25.35 23.95 24.05 0.1M
2022-01-12 25.54 25.62 24.56 24.65 0.1M
2022-01-11 24.94 25.67 24.66 25.51 0.1M
2022-01-10 25.54 25.54 23.89 24.88 0.2M
2022-01-07 26.69 26.90 25.08 25.33 0.1M
2022-01-06 27.23 27.34 26.05 26.83 0.2M
2022-01-05 28.03 28.55 27.27 27.34 0.3M
2022-01-04 28.32 28.95 27.22 28.19 0.3M
2022-01-03 28.02 28.51 26.89 28.31 0.3M