UK markets closed

Quince Therapeutics, Inc. (QNCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9851+0.0251 (+2.61%)
At close: 04:00PM EDT
1.0200 +0.03 (+3.54%)
After hours: 07:13PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.92000.99000.92000.98510.985149,304
02 May 20241.03001.07000.93000.96000.9600105,100
01 May 20241.04001.07700.99000.99300.993049,000
30 Apr 20241.05001.12001.05001.07001.070096,600
29 Apr 20241.05001.09501.05001.05501.055025,700
26 Apr 20241.01001.08000.98001.06001.0600120,800
25 Apr 20241.03001.08501.03001.03001.030093,100
24 Apr 20241.06001.12001.05001.06001.060091,200
23 Apr 20241.05001.11001.04001.11001.1100129,400
22 Apr 20241.03001.10001.00001.06001.060057,600
19 Apr 20241.05001.07101.02001.05001.050097,200
18 Apr 20241.00001.07000.97601.06001.060080,600
17 Apr 20241.00001.02000.96001.00001.0000107,900
16 Apr 20241.00001.02000.95000.99700.9970306,200
15 Apr 20240.95001.05000.95001.00501.005076,100
12 Apr 20240.97000.99000.89000.94300.9430328,900
11 Apr 20240.98001.07000.97001.00001.000074,800
10 Apr 20241.02001.05000.99000.99000.990084,400
09 Apr 20241.02001.08001.01001.07001.070017,500
08 Apr 20241.01001.05001.01001.04001.040019,000
05 Apr 20241.03001.06001.01001.02501.025095,300
04 Apr 20241.03001.04001.01001.04001.040045,000
03 Apr 20241.06001.06001.02001.05001.050031,200
02 Apr 20241.06001.11001.03001.05001.050051,500
01 Apr 20241.14001.14001.05001.09001.0900109,100
28 Mar 20241.10001.13001.05001.06001.060051,800
27 Mar 20241.15001.16001.05801.13001.130060,500
26 Mar 20241.25001.25001.12001.13001.130066,900
25 Mar 20241.20001.21001.18001.20001.200019,800
22 Mar 20241.22001.22001.18001.20001.200016,300
21 Mar 20241.14001.23001.14001.17001.170037,700
20 Mar 20241.19001.20901.15001.15001.150037,200
19 Mar 20241.18501.23001.16201.21001.210036,400
18 Mar 20241.16001.25001.14001.19001.190059,300
15 Mar 20241.17101.22501.14201.16001.160022,900
14 Mar 20241.16001.18701.14001.16001.16009,900
13 Mar 20241.20001.25401.15001.18001.180058,800
12 Mar 20241.17001.24701.17001.20001.200065,100
11 Mar 20241.14001.24301.14001.17001.170023,000
08 Mar 20241.19001.23001.08001.16501.165062,800
07 Mar 20241.20001.25001.14001.16001.160040,400
06 Mar 20241.22001.27001.16001.17001.170018,500
05 Mar 20241.20001.22001.16001.21001.210027,100
04 Mar 20241.25001.27501.15001.17001.170054,400
01 Mar 20241.30001.33001.24901.28001.280093,600
29 Feb 20241.30001.37301.30001.30001.300057,100
28 Feb 20241.32001.40001.31001.34001.3400164,600
27 Feb 20241.30001.39501.30001.32001.320048,700
26 Feb 20241.31001.42001.28001.29001.2900118,600
23 Feb 20241.28001.36001.27001.33001.330036,000
22 Feb 20241.33001.36001.29501.30001.300022,600
21 Feb 20241.35001.39001.33001.34001.340051,200
20 Feb 20241.30001.41001.27001.35001.3500109,300
16 Feb 20241.30001.32001.23001.28001.280074,300
15 Feb 20241.28001.34001.28001.30001.3000100,300
14 Feb 20241.33001.35001.25001.28001.280078,400
13 Feb 20241.30001.30001.19001.19001.190045,100
12 Feb 20241.29001.31901.27001.30001.300039,800
09 Feb 20241.32001.34001.27001.30001.300062,100
08 Feb 20241.26001.34001.19001.30001.300090,200
07 Feb 20241.28001.29001.19001.24001.240034,200
06 Feb 20241.31001.31501.26001.28901.289032,300
05 Feb 20241.34001.39001.28001.34001.340055,300
02 Feb 20241.30001.33901.28001.33001.330047,500
01 Feb 20241.24001.34001.20001.31001.310088,400
31 Jan 20241.20001.29401.16501.24001.2400125,900
30 Jan 20241.16001.30001.14001.25001.2500112,100
29 Jan 20241.21001.26001.20001.25001.250092,200
26 Jan 20241.30001.35001.25001.26001.260062,200
25 Jan 20241.35001.35501.29001.30001.300033,300
24 Jan 20241.22001.35001.22001.33001.330034,300
23 Jan 20241.24001.36001.23001.27001.270027,300
22 Jan 20241.33001.35501.22001.30001.3000118,700
19 Jan 20241.32001.43001.31001.35001.3500215,000
18 Jan 20241.41001.41001.34001.39501.395043,000
17 Jan 20241.32001.41001.30001.40001.4000106,400
16 Jan 20241.30001.40001.29001.37001.370094,200
12 Jan 20241.30001.40001.13001.37001.3700241,100
11 Jan 20241.21001.33001.21001.30001.3000322,300
10 Jan 20241.13001.21001.13001.20501.2050117,600
09 Jan 20241.17001.17001.13501.14001.140038,300
08 Jan 20241.16001.18001.10001.12001.120084,800
05 Jan 20241.12001.20001.05001.15001.150036,200
04 Jan 20241.05001.15001.05001.13001.130038,000
03 Jan 20241.01001.11000.99001.10001.100072,100
02 Jan 20241.05001.08501.02501.04001.040013,600
29 Dec 20231.12001.12001.01001.05001.050084,800
28 Dec 20231.11001.15001.05001.10001.1000119,100
27 Dec 20231.16001.16001.09301.12001.120066,500
26 Dec 20231.14001.20001.08001.14001.140063,600
22 Dec 20231.07001.16001.07001.13001.130049,200
21 Dec 20231.18001.18001.07001.09001.090062,100
20 Dec 20231.07001.11001.07001.11001.110036,200
19 Dec 20231.18001.19301.09001.09501.095045,600
18 Dec 20231.23001.23001.05001.09501.095091,200
15 Dec 20231.06001.19501.03201.18001.1800174,600
14 Dec 20230.96001.05000.96001.03001.0300377,700
13 Dec 20230.99001.02000.97000.99300.9930137,700
12 Dec 20230.97001.02500.96000.99900.9990127,500
11 Dec 20230.95001.02000.95001.00001.0000116,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...