Crinetics Pharmaceuticals, Inc. - Common Stock (CRNX)

35.03Last Price

+0.70 (2.04%)Change

Crinetics Pharmaceuticals Inc is a biopharmaceutical company focused on developing innovative therapies for rare endocrine diseases and disorders

The company leverages its expertise in the field of endocrine science to discover and create targeted treatments that address unmet medical needs. Crinetics aims to provide effective solutions for patients suffering from conditions related to hormonal imbalances by advancing its pipeline of novel compounds through various stages of clinical development. Through its commitment to research and development, the company strives to enhance the quality of life for individuals affected by complex endocrine issues.

Date Range:

2024-12-21 - 2025-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	34.13	35.11	34.13	34.33	674,429	34.33
3/19/2025	34.07	35.00	33.94	34.67	973,823	34.67
3/18/2025	34.70	34.77	33.70	34.18	703,070	34.18
3/17/2025	34.50	35.48	33.99	35.20	659,494	35.20
3/14/2025	35.04	35.63	34.37	34.47	1,379,615	34.47
3/13/2025	35.35	36.00	34.40	35.04	553,550	35.04
3/12/2025	34.46	35.54	34.46	35.40	652,764	35.40
3/11/2025	33.75	34.77	33.08	34.26	1,001,808	34.26
3/10/2025	32.88	33.89	32.67	33.75	838,058	33.75
3/07/2025	34.11	34.15	32.63	33.28	1,089,392	33.28
3/06/2025	33.29	34.45	33.15	34.11	590,630	34.11
3/05/2025	34.00	34.70	32.86	33.95	989,765	33.95
3/04/2025	33.78	34.75	33.01	34.06	1,256,521	34.06
3/03/2025	35.94	36.50	34.10	34.14	1,237,546	34.14
2/28/2025	33.94	35.93	33.23	35.78	2,042,049	35.78
2/27/2025	32.80	33.97	32.57	33.21	977,928	33.21
2/26/2025	32.55	33.50	32.16	32.55	1,081,139	32.55
2/25/2025	34.67	34.80	31.84	32.30	2,004,351	32.30
2/24/2025	37.32	37.67	34.09	34.62	1,243,302	34.62
2/21/2025	37.34	37.58	36.70	37.46	928,933	37.46
2/20/2025	36.53	36.99	35.72	36.86	588,067	36.86
2/19/2025	35.10	36.74	35.10	36.60	571,369	36.60
2/18/2025	35.31	36.48	35.29	35.53	841,448	35.53
2/14/2025	35.44	35.63	34.64	35.21	643,625	35.21
2/13/2025	35.52	35.85	35.07	35.26	564,436	35.26
2/12/2025	34.07	35.22	34.07	35.21	739,293	35.21
2/11/2025	36.66	36.66	34.41	34.93	744,386	34.93
2/10/2025	37.26	37.53	36.48	36.53	698,409	36.53
2/07/2025	38.58	39.18	36.69	36.98	666,901	36.98
2/06/2025	39.17	39.72	38.42	38.71	691,116	38.71
2/05/2025	40.47	40.88	38.92	39.30	614,538	39.30
2/04/2025	38.51	40.61	38.51	40.40	707,839	40.40
2/03/2025	39.20	40.01	38.72	38.79	731,705	38.79
1/31/2025	40.35	41.07	39.72	40.30	913,964	40.30
1/30/2025	39.87	40.66	39.38	40.26	736,093	40.26
1/29/2025	37.89	39.75	37.82	39.38	881,321	39.38
1/28/2025	38.38	39.15	37.88	38.22	808,335	38.22
1/27/2025	38.79	40.26	37.88	38.21	1,069,019	38.21
1/24/2025	39.06	39.77	38.29	38.79	805,266	38.79
1/23/2025	38.34	39.38	37.70	39.20	938,800	39.20
1/22/2025	40.00	41.45	38.25	38.65	1,870,883	38.65
1/21/2025	38.13	39.08	37.41	38.76	1,238,305	38.76
1/17/2025	37.02	37.96	36.80	37.35	761,824	37.35
1/16/2025	36.63	37.29	35.92	36.48	1,595,250	36.48
1/15/2025	37.01	37.42	35.76	36.73	1,682,647	36.73
1/14/2025	39.08	39.53	35.51	35.62	1,906,002	35.62
1/13/2025	40.74	40.98	38.06	38.98	1,901,916	38.98
1/10/2025	46.64	47.56	40.04	40.59	3,030,949	40.59
1/08/2025	49.26	49.41	48.02	48.50	760,519	48.50
1/07/2025	50.71	51.06	49.11	49.42	610,705	49.42
1/06/2025	53.22	53.41	50.31	50.49	651,047	50.49
1/03/2025	51.67	53.55	51.60	53.15	522,621	53.15
1/02/2025	51.90	52.51	51.09	51.55	569,512	51.55
12/31/2024	50.67	0.00	51.13	51.13	0	51.13
12/30/2024	51.15	51.28	50.50	50.67	420,253	50.67
12/27/2024	53.05	53.66	51.55	51.85	381,466	51.85
12/26/2024	53.36	54.17	52.88	53.92	391,841	53.92
12/24/2024	53.93	54.78	53.15	53.94	150,330	53.94
12/23/2024	53.22	54.09	52.47	53.96	422,222	53.96