USD
Datos históricos de Crinetics Pharmaceuticals, Inc.
Crinetics Pharmaceuticals, Inc. · CRNX
$84.98
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:31:11 UTC
- Variación en el periodo
- +89.07%
- Máximo
- US$85.01
- 31 de agosto de 2026
- Mínimo
- US$32.30
- 2 de junio de 2026
- Volumen medio diario
- 2.05 M
Del 10 de octubre de 2025 al 31 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 ago 2026 | 84.96 | 85.01 | 84.92 | 84.95 | +0.13% | 8.21 M |
| 28 ago 2026 | 84.86 | 84.87 | 84.84 | 84.84 | −0.01% | 1.13 M |
| 27 ago 2026 | 84.85 | 84.89 | 84.84 | 84.85 | +0.01% | 1.06 M |
| 26 ago 2026 | 84.83 | 84.88 | 84.79 | 84.84 | −0.02% | 479,524.053 |
| 25 ago 2026 | 84.83 | 84.86 | 84.78 | 84.86 | +0.09% | 1.24 M |
| 24 ago 2026 | 84.72 | 84.81 | 84.71 | 84.78 | +0.11% | 908,510.559 |
| 21 ago 2026 | 84.70 | 84.77 | 84.69 | 84.69 | 0.00% | 2.02 M |
| 20 ago 2026 | 84.71 | 84.74 | 84.67 | 84.69 | 0.00% | 9 M |
| 19 ago 2026 | 84.75 | 84.78 | 84.69 | 84.69 | −0.04% | 2.14 M |
| 18 ago 2026 | 84.71 | 84.80 | 84.67 | 84.72 | −0.04% | 3.97 M |
| 17 ago 2026 | 84.62 | 84.76 | 84.61 | 84.75 | +0.06% | 1.64 M |
| 14 ago 2026 | 84.38 | 84.70 | 84.36 | 84.70 | +0.31% | 2.28 M |
| 13 ago 2026 | 84.67 | 84.71 | 84.40 | 84.44 | −0.02% | 1.29 M |
| 12 ago 2026 | 84.40 | 84.54 | 84.40 | 84.46 | +0.12% | 2.58 M |
| 11 ago 2026 | 84.25 | 84.38 | 84.20 | 84.36 | +0.25% | 1.42 M |
| 10 ago 2026 | 84.03 | 84.35 | 83.96 | 84.15 | +0.08% | 2.33 M |
| 7 ago 2026 | 83.95 | 84.30 | 83.86 | 84.08 | +0.19% | 1.94 M |
| 6 ago 2026 | 84.01 | 84.09 | 83.92 | 83.92 | −0.10% | 2.1 M |
| 5 ago 2026 | 83.95 | 84.06 | 83.83 | 84.00 | +0.17% | 2.87 M |
| 4 ago 2026 | 83.78 | 84.03 | 83.75 | 83.86 | +0.12% | 2.73 M |
| 3 ago 2026 | 83.67 | 83.82 | 83.62 | 83.76 | +0.29% | 1.75 M |
| 31 jul 2026 | 83.75 | 83.80 | 83.47 | 83.52 | −0.13% | 1.86 M |
| 30 jul 2026 | 83.93 | 83.93 | 83.62 | 83.63 | −0.30% | 2.11 M |
| 29 jul 2026 | 83.89 | 83.96 | 83.82 | 83.88 | +0.02% | 1.62 M |
| 28 jul 2026 | 83.87 | 83.98 | 83.84 | 83.86 | +0.01% | 2.32 M |
| 27 jul 2026 | 83.80 | 84.00 | 83.67 | 83.85 | +0.14% | 5.22 M |
| 24 jul 2026 | 83.75 | 83.80 | 83.68 | 83.73 | +0.10% | 2.34 M |
| 23 jul 2026 | 83.78 | 83.79 | 83.64 | 83.65 | −0.08% | 4.27 M |
| 22 jul 2026 | 83.92 | 83.93 | 83.65 | 83.72 | −0.21% | 4.94 M |
| 21 jul 2026 | 83.93 | 84.00 | 83.87 | 83.90 | +0.04% | 2.73 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.