Stockscreener 앱 받기
26.89
6.86%
-1.98
시간 외 거래:
26.89
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $28.54 | $26.48 | $2.05 | 1,211,650.0 | -6.86% |
| 2025-04-03 | $30.10 | $28.48 | $1.62 | 1,152,273.0 | -8.03% |
| 2025-04-02 | $31.68 | $30.06 | $1.62 | 1,160,988.0 | +2.51% |
| 2025-04-01 | $33.42 | $29.18 | $4.25 | 2,198,420.0 | -8.71% |
| 2025-03-31 | $34.55 | $31.65 | $2.90 | 2,425,830.0 | -3.43% |
| 2025-03-28 | $35.26 | $34.10 | $1.16 | 690,118.0 | -0.49% |
| 2025-03-27 | $35.09 | $34.13 | $0.955 | 545,768.0 | +1.13% |
| 2025-03-26 | $34.99 | $32.90 | $2.09 | 1,126,794.0 | -1.60% |
| 2025-03-25 | $36.45 | $34.48 | $1.98 | 1,021,865.0 | -2.42% |
| 2025-03-24 | $36.11 | $34.43 | $1.68 | 787,697.0 | +4.42% |
| 2025-03-21 | $35.29 | $33.51 | $1.78 | 2,119,069.0 | +0.26% |
| 2025-03-20 | $35.11 | $34.13 | $0.98 | 672,449.0 | -0.98% |
| 2025-03-19 | $35.00 | $33.94 | $1.06 | 928,645.0 | +1.43% |
| 2025-03-18 | $34.77 | $33.70 | $1.07 | 673,007.0 | -2.90% |
| 2025-03-17 | $35.48 | $33.99 | $1.49 | 652,018.0 | +2.12% |
| 2025-03-14 | $35.63 | $34.37 | $1.26 | 1,299,885.0 | -1.63% |
| 2025-03-13 | $36.00 | $34.40 | $1.60 | 551,872.0 | -1.02% |
| 2025-03-12 | $35.54 | $34.46 | $1.08 | 631,410.0 | +3.33% |
| 2025-03-11 | $34.77 | $33.08 | $1.69 | 963,061.0 | +1.51% |
| 2025-03-10 | $33.89 | $32.67 | $1.22 | 831,458.0 | +1.41% |
| 2025-03-07 | $34.15 | $32.62 | $1.52 | 1,075,937.0 | -2.43% |
| 2025-03-06 | $34.45 | $33.15 | $1.30 | 585,419.0 | +0.47% |
Crinetics Pharmaceuticals Inc 주식 (CRNX) 연도별 가격 이력
이 심층 분석에서는 Crinetics Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crinetics Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $33.42 | $26.48 | $6.94 | 6,934,981.0 | -19.83% |
| 2025-03 | $36.50 | $31.65 | $4.85 | 20,153,874.0 | -6.26% |
| 2025-02 | $40.88 | $31.84 | $9.04 | 16,758,091.0 | -11.22% |
| 2025-01 | $53.55 | $35.51 | $18.04 | 22,657,387.0 | -21.18% |
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.34 | $50.50 | $9.84 | 13,632,079.0 | -11.42% |
| 2024-11 | $62.53 | $52.84 | $9.69 | 12,735,461.0 | +2.22% |
| 2024-10 | $60.04 | $49.48 | $10.56 | 18,866,701.0 | +9.51% |
| 2024-09 | $55.16 | $49.12 | $6.03 | 12,207,661.0 | -3.69% |
| 2024-08 | $55.70 | $45.45 | $10.25 | 11,627,489.0 | -0.11% |
| 2024-07 | $55.78 | $43.71 | $12.07 | 16,869,737.0 | +18.60% |
| 2024-06 | $48.71 | $41.01 | $7.70 | 20,642,232.0 | +0.86% |
| 2024-05 | $53.70 | $43.66 | $10.04 | 20,742,842.0 | +1.35% |
| 2024-04 | $49.58 | $41.05 | $8.53 | 16,761,334.0 | -6.39% |
| 2024-03 | $47.58 | $37.44 | $10.14 | 18,109,671.0 | +14.34% |
| 2024-02 | $47.48 | $35.70 | $11.78 | 14,423,341.0 | +12.23% |
| 2024-01 | $38.98 | $33.67 | $5.31 | 13,430,873.0 | +2.53% |
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.88 | $31.62 | $6.26 | 21,446,037.0 | +11.92% |
| 2023-11 | $32.94 | $25.75 | $7.19 | 16,447,870.0 | +8.54% |
| 2023-10 | $30.37 | $25.35 | $5.02 | 18,667,594.0 | -1.51% |
| 2023-09 | $31.00 | $15.76 | $15.24 | 64,892,264.0 | +71.71% |
| 2023-08 | $19.47 | $15.80 | $3.66 | 12,218,139.0 | -8.84% |
| 2023-07 | $21.05 | $17.63 | $3.43 | 8,336,335.0 | +5.44% |
| 2023-06 | $22.49 | $17.69 | $4.80 | 8,908,210.0 | -17.45% |
| 2023-05 | $24.58 | $19.48 | $5.10 | 13,763,473.0 | +11.72% |
| 2023-04 | $19.96 | $15.50 | $4.46 | 5,929,805.0 | +21.67% |
| 2023-03 | $19.87 | $15.23 | $4.64 | 9,981,889.0 | -18.23% |
| 2023-02 | $21.00 | $18.77 | $2.23 | 7,799,107.0 | +0.15% |
| 2023-01 | $21.65 | $15.87 | $5.78 | 8,936,061.0 | +7.16% |
3.01%
자본화:
|
볼륨(24시간):