Mercados españoles cerrados

Crinetics Pharmaceuticals, Inc. (CRNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,20+0,42 (+0,90%)
Al cierre: 04:00PM EDT
47,51 +0,31 (+0,66%)
Después del cierre: 05:26PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202447,5248,3747,1347,2047,20661.314
02 may 202445,6146,9644,8446,7846,78609.200
01 may 202443,8245,9943,6745,0545,051.098.800
30 abr 202443,1644,5343,1643,8243,82575.200
29 abr 202442,4745,2241,5944,0044,00676.100
26 abr 202442,4942,8741,6642,1242,12563.200
25 abr 202442,4442,8341,0542,2942,29591.300
24 abr 202445,0245,2643,2843,3243,32485.700
23 abr 202443,5744,7842,0544,2244,22612.400
22 abr 202443,5343,8242,7143,4443,44465.300
19 abr 202442,3644,2542,2042,9742,97624.900
18 abr 202444,0544,5442,8743,0143,01538.900
17 abr 202443,7344,3143,2644,0144,01507.300
16 abr 202442,8844,2842,6343,4943,49472.400
15 abr 202444,4944,8843,4443,6843,68540.700
12 abr 202447,7548,7343,7144,5944,591.113.200
11 abr 202446,5448,5346,2048,0348,03685.100
10 abr 202445,2246,5045,1745,9045,90535.000
09 abr 202446,3947,2246,0046,9146,91668.500
08 abr 202447,8148,3145,7546,4446,44550.300
05 abr 202446,3948,6345,5247,5347,53689.900
04 abr 202448,5049,5846,0046,6546,651.232.700
03 abr 202445,5748,1344,9147,6247,622.910.800
02 abr 202445,8746,0744,4346,0046,00859.200
01 abr 202446,6547,6244,5246,5346,531.093.400
28 mar 202444,5247,1644,0146,8146,811.289.100
27 mar 202443,6044,6442,9844,4344,43836.900
26 mar 202443,1344,2842,6843,3743,37618.800
25 mar 202443,6244,5242,3343,1243,12651.600
22 mar 202445,0045,0043,7244,2944,29599.500
21 mar 202445,8646,0544,6544,9744,97860.800
20 mar 202444,2346,7642,7045,4945,491.665.400
19 mar 202441,0745,9840,5145,1845,183.090.100
18 mar 202438,4139,0637,5237,9337,93773.500
15 mar 202437,9639,3837,9638,9338,931.733.000
14 mar 202440,1040,3537,4438,2138,21791.500
13 mar 202441,0841,9239,9640,5040,50643.200
12 mar 202441,1541,7640,4540,7540,75526.000
11 mar 202441,9842,5041,3441,5741,57517.000
08 mar 202444,3244,3341,5842,2942,29396.200
07 mar 202443,5243,6242,3242,5042,50524.900
06 mar 202445,0045,8843,0543,5243,52429.700
05 mar 202443,4544,0642,4042,9342,93663.600
04 mar 202447,5847,5842,9343,5143,51667.900
01 mar 202441,4747,0141,2246,0346,031.120.000
29 feb 202445,0945,9440,5840,9440,941.351.000
28 feb 202446,6547,4842,3842,7642,761.856.800
27 feb 202438,7940,7938,5040,4740,47732.200
26 feb 202436,7938,7036,5838,6738,67418.400
23 feb 202436,6737,6036,4836,8536,85349.100
22 feb 202436,2937,4236,0936,7236,72473.700
21 feb 202437,3137,7236,1136,4036,40385.200
20 feb 202437,6738,3136,8137,4237,42457.800
16 feb 202436,7337,9036,5837,8237,82489.000
15 feb 202436,1137,2635,8636,9236,92575.900
14 feb 202435,9736,7635,7936,3136,31577.900
13 feb 202438,1538,1535,8135,9935,991.310.300
12 feb 202439,6440,5039,1239,3039,30650.700
09 feb 202438,8239,4938,3339,4639,46514.700
08 feb 202437,7239,1937,3338,4638,46821.300
07 feb 202437,6938,0937,1137,7837,78550.900
06 feb 202437,7238,9737,2537,8237,821.278.200
05 feb 202436,7037,6936,0637,6737,67400.600
02 feb 202436,7637,2635,7037,0837,08513.800
01 feb 202436,7137,8736,2437,2137,21717.700
31 ene 202437,0037,5736,1936,4836,48451.200
30 ene 202437,4037,4936,1137,0437,04529.100
29 ene 202437,1137,7636,6237,7037,70739.300
26 ene 202437,7038,0336,5237,1837,18768.400
25 ene 202437,3438,1936,8337,2537,25626.500
24 ene 202437,6938,0036,2836,9136,91810.600
23 ene 202437,1937,9535,8637,6137,61899.200
22 ene 202435,7936,8035,5636,6536,65731.500
19 ene 202436,3636,3635,2435,5035,50460.100
18 ene 202436,9636,9935,4436,2036,20357.800
17 ene 202436,9237,0736,4036,7936,79324.600
16 ene 202437,6537,6536,7437,3037,30565.400
12 ene 202437,6038,4536,8037,1937,19342.700
11 ene 202437,0637,7636,6037,2737,27925.000
10 ene 202437,6538,9837,2237,6037,60724.300
09 ene 202435,9637,9535,3837,9237,921.189.700
08 ene 202434,5236,0133,8035,9535,95928.600
05 ene 202434,1434,8933,6734,7634,76412.000
04 ene 202435,2235,8134,6934,7734,77588.100
03 ene 202435,3235,4934,5634,9634,96596.500
02 ene 202435,0836,2134,1935,3935,39579.300
29 dic 202335,7035,9135,2135,5835,58653.000
28 dic 202336,2436,7635,1135,7535,75539.800
27 dic 202336,3336,5035,5836,3836,38530.700
26 dic 202335,9536,5335,7636,1136,11668.600
22 dic 202335,2936,8534,9435,9135,91986.600
21 dic 202334,2835,2933,8034,7534,75826.800
20 dic 202335,7137,1934,4434,4934,491.132.200
19 dic 202336,0737,8836,0037,0737,073.453.500
18 dic 202334,5434,7832,9233,2533,251.072.700
15 dic 202334,5735,4933,8034,4634,462.399.700
14 dic 202335,0035,1733,8834,8934,891.321.200
13 dic 202334,2934,8232,6434,4334,431.221.900
12 dic 202333,1734,6732,6734,3534,351.215.900
11 dic 202333,4233,7532,5633,0033,00797.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...