Stockscreener 앱 받기
29.35
2.86%
0.9247
Crinetics Pharmaceuticals Inc 주식 (CRNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $29.50 | $28.41 | $1.09 | 66,539.0 | +3.24% |
| 2025-07-01 | $29.24 | $28.34 | $0.899 | 556,256.0 | -1.15% |
| 2025-06-30 | $30.35 | $28.70 | $1.65 | 1,244,325.0 | -4.01% |
| 2025-06-27 | $30.85 | $29.59 | $1.26 | 1,638,182.0 | -0.10% |
| 2025-06-26 | $30.40 | $29.72 | $0.68 | 532,609.0 | -1.38% |
| 2025-06-25 | $31.00 | $29.73 | $1.27 | 556,699.0 | -1.71% |
| 2025-06-24 | $31.44 | $29.85 | $1.59 | 574,500.0 | +3.44% |
| 2025-06-23 | $30.68 | $29.83 | $0.855 | 585,326.0 | -0.83% |
| 2025-06-20 | $30.86 | $29.96 | $0.90 | 675,585.0 | -1.11% |
| 2025-06-18 | $31.56 | $30.42 | $1.14 | 480,295.0 | -1.13% |
| 2025-06-17 | $31.30 | $30.62 | $0.68 | 539,124.0 | -1.12% |
| 2025-06-16 | $32.00 | $30.93 | $1.07 | 533,595.0 | -1.79% |
| 2025-06-13 | $32.13 | $31.18 | $0.95 | 557,240.0 | -1.24% |
| 2025-06-12 | $32.65 | $31.73 | $0.92 | 678,896.0 | -0.49% |
| 2025-06-11 | $33.35 | $32.30 | $1.05 | 420,639.0 | -2.27% |
| 2025-06-10 | $33.77 | $32.42 | $1.35 | 487,343.0 | +2.48% |
| 2025-06-09 | $33.71 | $32.05 | $1.66 | 489,252.0 | -2.21% |
| 2025-06-06 | $33.32 | $32.49 | $0.825 | 496,611.0 | +2.13% |
| 2025-06-05 | $32.84 | $31.64 | $1.20 | 560,378.0 | +0.59% |
| 2025-06-04 | $32.65 | $31.88 | $0.774 | 547,249.0 | +0.09% |
| 2025-06-03 | $32.38 | $31.61 | $0.78 | 679,681.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $29.50 | $28.34 | $1.16 | 622,795.0 | +2.05% |
| 2025-06 | $33.77 | $28.70 | $5.07 | 13,102,196.0 | -5.74% |
| 2025-05 | $34.68 | $29.05 | $5.63 | 19,494,322.0 | -8.63% |
| 2025-04 | $33.80 | $24.10 | $9.70 | 22,139,176.0 | -0.45% |
| 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% |
1.95%
0.36%
자본화:
|
볼륨(24시간):