XNAS
Datos históricos de Quince Therapeutics, Inc.
Quince Therapeutics, Inc. · QNCX
$31.92
▼ -0.44 (-1.37%)
Última operación · 10/10/2026, 17:20:32 UTC
- Variación en el periodo
- −91.52%
- Máximo
- US$909.98
- 12 de diciembre de 2025
- Mínimo
- US$15.10
- 1 de julio de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.50 | 37.00 | 29.84 | 31.73 | +8.07% | 138,744.304 |
| 8 oct 2026 | 27.10 | 29.80 | 26.65 | 29.36 | +9.88% | 31,880.602 |
| 7 oct 2026 | 26.74 | 27.95 | 26.72 | 26.72 | −0.34% | 12,703.23 |
| 6 oct 2026 | 27.68 | 28.15 | 26.81 | 26.81 | −4.59% | 27,826.923 |
| 5 oct 2026 | 29.00 | 29.78 | 28.00 | 28.10 | −3.77% | 22,095.073 |
| 2 oct 2026 | 30.20 | 31.06 | 29.20 | 29.20 | −4.82% | 68,380.81 |
| 1 oct 2026 | 31.99 | 31.99 | 29.20 | 30.68 | −1.06% | 20,920.856 |
| 30 sep 2026 | 31.97 | 32.59 | 30.62 | 31.01 | −0.51% | 10,678.126 |
| 29 sep 2026 | 28.70 | 32.00 | 26.45 | 31.17 | +7.48% | 21,795.787 |
| 28 sep 2026 | 30.00 | 31.20 | 26.90 | 29.00 | −6.45% | 40,796.563 |
| 25 sep 2026 | 30.40 | 31.00 | 29.98 | 31.00 | +3.33% | 10,336.589 |
| 24 sep 2026 | 30.81 | 30.81 | 29.60 | 30.00 | −0.50% | 10,861.691 |
| 23 sep 2026 | 31.01 | 31.01 | 29.03 | 30.15 | −3.83% | 7,589.086 |
| 22 sep 2026 | 32.79 | 32.99 | 30.50 | 31.35 | +1.13% | 24,000.479 |
| 21 sep 2026 | 29.46 | 31.00 | 28.54 | 31.00 | +5.16% | 13,675.599 |
| 18 sep 2026 | 27.20 | 30.00 | 27.20 | 29.48 | +9.14% | 48,836.074 |
| 17 sep 2026 | 27.17 | 27.83 | 26.62 | 27.01 | −0.59% | 11,883.801 |
| 16 sep 2026 | 27.39 | 28.50 | 25.78 | 27.17 | −5.81% | 49,302.747 |
| 15 sep 2026 | 28.57 | 29.99 | 27.15 | 28.85 | +0.89% | 15,930.383 |
| 14 sep 2026 | 29.28 | 29.28 | 27.00 | 28.59 | −3.25% | 33,567.138 |
| 11 sep 2026 | 28.88 | 30.44 | 28.88 | 29.55 | +2.04% | 11,341.726 |
| 10 sep 2026 | 30.00 | 30.00 | 28.31 | 28.96 | −4.47% | 3,634.617 |
| 9 sep 2026 | 29.47 | 31.03 | 28.76 | 30.32 | +2.76% | 10,329.268 |
| 8 sep 2026 | 31.88 | 31.88 | 29.01 | 29.50 | −5.81% | 12,708.101 |
| 4 sep 2026 | 30.53 | 33.40 | 30.00 | 31.32 | +2.52% | 37,864.872 |
| 3 sep 2026 | 32.96 | 32.96 | 30.23 | 30.55 | −4.98% | 10,987.866 |
| 2 sep 2026 | 32.92 | 33.05 | 31.96 | 32.15 | +0.12% | 15,484.374 |
| 1 sep 2026 | 33.03 | 33.48 | 32.11 | 32.11 | −1.41% | 16,489.906 |
| 31 ago 2026 | 34.04 | 34.04 | 31.47 | 32.57 | −3.50% | 34,168.306 |
| 28 ago 2026 | 32.91 | 35.34 | 31.85 | 33.75 | +3.85% | 27,170.034 |
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.