Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quince Therapeutics, Inc. - Common Stock (NQ: QNCX )

0.8900 +0.0300 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.590 1.630 1.530 1.530 163,568 -0.07(-4.38%)
Apr 27, 2023 1.520 1.600 1.520 1.600 87,731 +0.05(+3.23%)
Apr 26, 2023 1.570 1.580 1.540 1.550 138,483 +0.00(+0.00%)
Apr 25, 2023 1.520 1.560 1.520 1.550 160,245 +0.00(+0.00%)
Apr 24, 2023 1.530 1.573 1.530 1.550 341,468 -0.03(-1.90%)
Apr 21, 2023 1.500 1.583 1.491 1.580 208,462 +0.06(+3.95%)
Apr 20, 2023 1.460 1.550 1.450 1.520 328,324 +0.04(+2.70%)
Apr 19, 2023 1.520 1.610 1.440 1.480 401,149 -0.05(-3.27%)
Apr 18, 2023 1.570 1.670 1.520 1.530 529,775 -0.04(-2.55%)
Apr 17, 2023 1.520 1.610 1.520 1.570 316,038 +0.03(+1.95%)
Apr 14, 2023 1.540 1.560 1.520 1.540 80,581 +0.01(+0.33%)
Apr 13, 2023 1.540 1.550 1.510 1.535 172,348 -0.02(-0.97%)
Apr 12, 2023 1.490 1.561 1.490 1.550 320,940 +0.03(+1.97%)
Apr 11, 2023 1.450 1.520 1.430 1.520 530,883 +0.00(+0.00%)
Apr 10, 2023 1.610 1.640 1.480 1.520 374,799 -0.12(-7.32%)
Apr 06, 2023 1.650 1.750 1.570 1.640 339,143 -0.03(-1.80%)
Apr 05, 2023 1.740 1.830 1.627 1.670 280,863 -0.12(-6.70%)
Apr 04, 2023 1.810 1.930 1.750 1.790 573,615 +0.02(+1.13%)
Apr 03, 2023 1.610 1.842 1.595 1.770 942,761 +0.21(+13.46%)
Mar 31, 2023 1.570 1.580 1.530 1.560 370,364 +0.02(+1.30%)
Mar 30, 2023 1.530 1.580 1.530 1.540 436,165 -0.01(-0.65%)
Mar 29, 2023 1.500 1.580 1.472 1.550 442,288 +0.04(+2.65%)
Mar 28, 2023 1.460 1.530 1.460 1.510 378,222 +0.03(+2.03%)
Mar 27, 2023 1.480 1.550 1.450 1.480 676,725 -0.01(-0.67%)
Mar 24, 2023 1.400 1.490 1.370 1.490 1,183,498 +0.12(+8.76%)
Mar 23, 2023 1.460 1.480 1.360 1.370 1,409,045 -0.08(-5.52%)
Mar 22, 2023 1.410 1.480 1.380 1.450 2,727,141 +0.01(+0.69%)
Mar 21, 2023 1.340 1.530 1.330 1.440 51,717,032 +0.60(+71.10%)
Mar 20, 2023 0.8377 0.8500 0.8011 0.8416 192,064 +0.01(+1.40%)
Mar 17, 2023 0.8438 0.8600 0.7901 0.8300 232,653 -0.01(-1.19%)
Mar 16, 2023 0.8300 0.8616 0.8100 0.8400 226,645 -0.01(-1.23%)
Mar 15, 2023 0.8700 0.8920 0.8303 0.8505 260,579 -0.03(-3.65%)
Mar 14, 2023 0.9299 0.9300 0.8827 0.8827 178,337 -0.03(-3.00%)
Mar 13, 2023 0.9500 0.9600 0.8800 0.9100 212,180 -0.05(-5.20%)
Mar 10, 2023 0.9900 1.010 0.9409 0.9599 150,478 -0.04(-4.01%)
Mar 09, 2023 1.010 1.070 0.9811 1.000 365,159 +0.00(+0.06%)
Mar 08, 2023 0.9813 1.017 0.9590 0.9994 245,294 +0.01(+0.95%)
Mar 07, 2023 0.9800 0.9900 0.9540 0.9900 78,995 -0.01(-0.76%)
Mar 06, 2023 0.9800 0.9992 0.9520 0.9976 182,008 +0.01(+0.77%)
Mar 03, 2023 1.010 1.010 0.9800 0.9900 159,584 -0.01(-1.00%)
Mar 02, 2023 0.9470 1.010 0.9470 1.000 473,146 +0.05(+5.16%)
Mar 01, 2023 0.9300 0.9848 0.9260 0.9509 218,919 +0.02(+2.51%)
Feb 28, 2023 0.9400 0.9700 0.9040 0.9276 358,762 -0.01(-1.13%)
Feb 27, 2023 0.9500 0.9699 0.8900 0.9382 916,526 -0.01(-1.40%)
Feb 24, 2023 0.9875 1.001 0.9300 0.9515 292,382 -0.05(-4.85%)
Feb 23, 2023 1.030 1.070 0.9950 1.000 314,664 -0.03(-2.91%)
Feb 22, 2023 0.9900 1.090 0.9736 1.030 646,094 +0.00(+0.00%)
Feb 21, 2023 0.9200 1.060 0.9215 1.030 719,811 +0.08(+8.42%)
Feb 17, 2023 0.9700 0.9840 0.9151 0.9500 200,458 +0.01(+1.06%)
Feb 16, 2023 0.9200 0.9699 0.9135 0.9400 193,846 +0.03(+3.17%)
Feb 15, 2023 0.9118 0.9560 0.9000 0.9111 39,719 -0.03(-3.07%)
Feb 14, 2023 0.9120 0.9600 0.8901 0.9400 312,766 +0.00(+0.00%)
Feb 13, 2023 0.9126 0.9699 0.8800 0.9400 104,110 +0.01(+1.08%)
Feb 10, 2023 0.9500 0.9800 0.9000 0.9300 276,790 -0.05(-5.09%)
Feb 09, 2023 0.9799 1.010 0.9550 0.9799 260,947 +0.00(+0.05%)
Feb 08, 2023 1.020 1.020 0.9550 0.9794 380,372 -0.03(-3.03%)
Feb 07, 2023 1.040 1.040 0.9782 1.010 267,617 -0.02(-1.94%)
Feb 06, 2023 1.000 1.090 1.000 1.030 486,848 +0.03(+3.00%)
Feb 03, 2023 0.9738 1.040 0.9496 1.000 804,313 +0.06(+5.83%)
Feb 02, 2023 0.9100 0.9580 0.9100 0.9449 374,257 +0.00(+0.10%)
Feb 01, 2023 0.9789 0.9789 0.9000 0.9440 626,103 -0.04(-3.67%)
Jan 31, 2023 0.9600 1.010 0.9020 0.9800 1,039,861 -0.02(-2.00%)
Jan 30, 2023 0.9210 1.030 0.8238 1.000 3,677,626 -0.08(-7.41%)
Jan 27, 2023 1.250 1.470 1.020 1.080 64,378,432 +0.27(+33.66%)
Jan 26, 2023 0.7700 0.8100 0.7636 0.8080 70,059 +0.02(+2.28%)
Jan 25, 2023 0.7600 0.7900 0.7360 0.7900 85,078 +0.00(+0.00%)
Jan 24, 2023 0.7500 0.7960 0.7500 0.7900 126,090 +0.02(+3.13%)
Jan 23, 2023 0.7774 0.7839 0.7500 0.7660 140,075 +0.00(+0.45%)
Jan 20, 2023 0.7500 0.7799 0.7470 0.7626 82,298 +0.01(+1.02%)
Jan 19, 2023 0.7500 0.7761 0.7400 0.7549 75,438 +0.00(+0.39%)
Jan 18, 2023 0.8284 0.8299 0.7500 0.7520 156,659 -0.05(-6.35%)
Jan 17, 2023 0.8000 0.8400 0.7565 0.8030 396,192 +0.03(+4.29%)
Jan 13, 2023 0.7800 0.7940 0.7310 0.7700 174,874 -0.01(-1.28%)
Jan 12, 2023 0.7438 0.7810 0.7150 0.7800 231,315 +0.03(+4.26%)
Jan 11, 2023 0.7099 0.7500 0.6900 0.7481 119,772 +0.05(+6.80%)
Jan 10, 2023 0.7000 0.7278 0.6700 0.7005 130,264 +0.00(+0.00%)
Jan 09, 2023 0.7250 0.7250 0.6700 0.7005 61,884 +0.00(+0.00%)
Jan 06, 2023 0.7100 0.7500 0.6610 0.7005 155,594 -0.01(-1.62%)
Jan 05, 2023 0.7215 0.7400 0.7000 0.7120 60,903 -0.01(-1.11%)
Jan 04, 2023 0.7200 0.7300 0.7000 0.7200 113,538 +0.00(+0.00%)
Jan 03, 2023 0.6450 0.7420 0.6373 0.7200 700,335 +0.08(+12.96%)
Dec 30, 2022 0.5600 0.6700 0.5500 0.6374 809,963 +0.06(+10.64%)
Dec 29, 2022 0.5604 0.5871 0.5401 0.5761 286,802 +0.01(+1.68%)
Dec 28, 2022 0.5600 0.5853 0.5549 0.5666 289,201 -0.01(-2.31%)
Dec 27, 2022 0.6100 0.6101 0.5510 0.5800 421,768 -0.05(-8.16%)
Dec 23, 2022 0.6269 0.6315 0.5815 0.6315 92,182 +0.01(+1.27%)
Dec 22, 2022 0.6100 0.6300 0.5700 0.6236 138,934 -0.00(-0.57%)
Dec 21, 2022 0.6000 0.6300 0.5700 0.6272 141,702 +0.02(+2.82%)
Dec 20, 2022 0.6200 0.6500 0.5600 0.6100 468,712 -0.03(-4.69%)
Dec 19, 2022 0.6500 0.6600 0.6000 0.6400 311,074 -0.00(-0.42%)
Dec 16, 2022 0.6600 0.6847 0.6205 0.6427 471,198 -0.04(-6.15%)
Dec 15, 2022 0.6600 0.6925 0.6380 0.6848 341,843 +0.01(+1.14%)
Dec 14, 2022 0.6949 0.6999 0.6640 0.6771 104,569 -0.02(-2.99%)
Dec 13, 2022 0.6800 0.6980 0.6600 0.6980 151,938 +0.03(+4.30%)
Dec 12, 2022 0.6606 0.6879 0.6450 0.6692 176,292 -0.01(-1.73%)
Dec 09, 2022 0.6900 0.6904 0.6400 0.6810 120,358 +0.00(+0.15%)
Dec 08, 2022 0.6600 0.6800 0.6118 0.6800 582,526 -0.02(-2.23%)
Dec 07, 2022 0.7200 0.7200 0.6517 0.6955 272,789 -0.03(-3.91%)
Dec 06, 2022 0.7200 0.7382 0.6900 0.7238 183,593 +0.01(+1.20%)
Dec 05, 2022 0.7200 0.7599 0.7000 0.7152 297,261 -0.01(-2.03%)
Dec 02, 2022 0.7300 0.7400 0.6951 0.7300 126,775 -0.02(-2.28%)
Dec 01, 2022 0.7500 0.7550 0.6704 0.7470 193,676 +0.01(+1.36%)
Nov 30, 2022 0.7178 0.7399 0.6600 0.7370 324,218 -0.00(-0.41%)
Nov 29, 2022 0.7000 0.7400 0.6510 0.7400 308,364 +0.03(+4.52%)
Nov 28, 2022 0.7100 0.7250 0.6500 0.7080 225,795 -0.02(-2.51%)
Nov 25, 2022 0.7080 0.7500 0.7000 0.7262 30,721 -0.00(-0.51%)
Nov 23, 2022 0.7400 0.7540 0.6900 0.7299 204,318 -0.00(-0.01%)
Nov 22, 2022 0.6800 0.7560 0.6800 0.7300 283,567 +0.02(+2.61%)
Nov 21, 2022 0.7499 0.7500 0.6990 0.7114 206,404 -0.03(-3.77%)
Nov 18, 2022 0.7540 0.7540 0.6957 0.7393 136,172 +0.03(+3.53%)
Nov 17, 2022 0.7317 0.7499 0.6615 0.7141 302,071 -0.04(-4.77%)
Nov 16, 2022 0.7800 0.7850 0.7310 0.7499 101,357 -0.03(-3.49%)
Nov 15, 2022 0.7200 0.7800 0.7189 0.7770 567,330 +0.06(+8.50%)
Nov 14, 2022 0.8330 0.8330 0.6900 0.7161 611,673 -0.11(-12.89%)
Nov 11, 2022 0.7472 0.8450 0.7200 0.8221 548,987 +0.05(+6.24%)
Nov 10, 2022 0.7507 0.7799 0.7220 0.7738 399,896 +0.03(+3.85%)
Nov 09, 2022 0.8196 0.8404 0.7200 0.7451 233,970 -0.07(-9.02%)
Nov 08, 2022 0.8581 0.8600 0.8000 0.8190 130,773 -0.03(-3.65%)
Nov 07, 2022 0.8500 0.8830 0.8347 0.8500 192,310 +0.00(+0.00%)
Nov 04, 2022 0.8800 0.9028 0.8304 0.8500 142,399 -0.02(-1.76%)
Nov 03, 2022 0.9000 0.9113 0.8615 0.8652 174,714 -0.04(-4.92%)
Nov 02, 2022 0.9600 0.9898 0.8760 0.9100 157,339 -0.07(-7.14%)
Nov 01, 2022 1.000 1.039 0.9505 0.9800 120,976 -0.02(-2.00%)
Oct 31, 2022 1.010 1.050 0.9856 1.000 60,111 -0.01(-0.99%)
Oct 28, 2022 1.040 1.050 0.9875 1.010 155,225 -0.03(-2.88%)
Oct 27, 2022 0.9300 1.050 0.9300 1.040 227,580 +0.10(+10.64%)
Oct 26, 2022 0.9200 0.9480 0.9000 0.9400 377,433 +0.02(+2.27%)
Oct 25, 2022 0.9200 0.9480 0.8928 0.9191 160,880 +0.02(+2.12%)
Oct 24, 2022 0.9400 0.9539 0.8615 0.9000 375,784 -0.04(-3.74%)
Oct 21, 2022 1.000 1.030 0.9000 0.9350 293,635 -0.06(-6.50%)
Oct 20, 2022 1.050 1.050 0.9600 1.000 177,491 -0.05(-4.76%)
Oct 19, 2022 1.100 1.100 0.9900 1.050 168,423 -0.05(-4.55%)
Oct 18, 2022 1.100 1.120 1.060 1.100 147,030 +0.02(+1.85%)
Oct 17, 2022 1.090 1.140 1.013 1.080 163,690 +0.01(+0.93%)
Oct 14, 2022 1.070 1.104 1.040 1.070 178,832 -0.02(-1.83%)
Oct 13, 2022 1.050 1.090 1.010 1.090 137,207 +0.02(+1.87%)
Oct 12, 2022 1.060 1.100 0.8619 1.070 160,599 +0.02(+1.90%)
Oct 11, 2022 1.030 1.080 1.020 1.050 125,336 +0.03(+2.94%)
Oct 10, 2022 1.150 1.150 1.000 1.020 228,479 -0.12(-10.53%)
Oct 07, 2022 1.230 1.260 1.140 1.140 168,929 -0.10(-8.06%)
Oct 06, 2022 1.290 1.290 1.220 1.240 145,875 -0.04(-3.13%)
Oct 05, 2022 1.240 1.290 1.200 1.280 179,422 +0.01(+0.79%)
Oct 04, 2022 1.240 1.300 1.230 1.270 116,459 +0.03(+2.42%)
Oct 03, 2022 1.370 1.370 1.230 1.240 149,308 -0.09(-6.77%)
Sep 30, 2022 1.290 1.460 1.290 1.330 132,774 -0.07(-5.00%)
Sep 29, 2022 1.360 1.400 1.300 1.400 107,980 -0.01(-0.71%)
Sep 28, 2022 1.260 1.420 1.210 1.410 266,858 +0.16(+12.80%)
Sep 27, 2022 1.260 1.325 1.220 1.250 168,498 -0.01(-0.79%)
Sep 26, 2022 1.290 1.320 1.200 1.260 191,459 -0.03(-2.33%)
Sep 23, 2022 1.330 1.350 1.280 1.290 163,704 -0.06(-4.44%)
Sep 22, 2022 1.450 1.450 1.260 1.350 793,317 -0.08(-5.59%)
Sep 21, 2022 1.450 1.490 1.420 1.430 178,866 -0.02(-1.38%)
Sep 20, 2022 1.500 1.510 1.440 1.450 115,472 -0.06(-3.97%)
Sep 19, 2022 1.530 1.580 1.460 1.510 225,041 +0.01(+0.67%)
Sep 16, 2022 1.620 1.620 1.500 1.500 497,117 -0.11(-6.83%)
Sep 15, 2022 1.600 1.650 1.600 1.610 96,305 +0.00(+0.00%)
Sep 14, 2022 1.660 1.680 1.600 1.610 137,224 +0.01(+0.63%)
Sep 13, 2022 1.650 1.700 1.600 1.600 186,612 -0.08(-4.76%)
Sep 12, 2022 1.720 1.758 1.630 1.680 165,669 -0.03(-1.75%)
Sep 09, 2022 1.660 1.725 1.640 1.710 144,094 +0.06(+3.64%)
Sep 08, 2022 1.700 1.700 1.600 1.650 326,445 -0.04(-2.37%)
Sep 07, 2022 1.640 1.720 1.620 1.690 76,580 +0.04(+2.42%)
Sep 06, 2022 1.640 1.710 1.610 1.650 127,087 -0.01(-0.60%)
Sep 02, 2022 1.690 1.748 1.630 1.660 104,876 +0.01(+0.61%)
Sep 01, 2022 1.730 1.753 1.590 1.650 502,642 -0.11(-6.25%)
Aug 31, 2022 1.790 1.863 1.750 1.760 88,286 -0.03(-1.68%)
Aug 30, 2022 1.730 1.820 1.650 1.790 324,364 +0.07(+4.07%)
Aug 29, 2022 1.820 1.850 1.720 1.720 165,918 -0.13(-7.03%)
Aug 26, 2022 1.820 1.850 1.730 1.850 399,686 +0.02(+1.09%)
Aug 25, 2022 1.870 1.920 1.790 1.830 305,927 -0.04(-2.14%)
Aug 24, 2022 1.880 1.940 1.850 1.870 139,443 -0.04(-2.09%)
Aug 23, 2022 1.900 1.940 1.850 1.910 167,750 -0.02(-1.04%)
Aug 22, 2022 1.980 2.030 1.900 1.930 201,115 -0.09(-4.46%)
Aug 19, 2022 2.000 2.049 1.980 2.020 148,704 -0.02(-0.98%)
Aug 18, 2022 2.080 2.080 2.000 2.040 183,428 -0.01(-0.49%)
Aug 17, 2022 2.230 2.240 2.040 2.050 212,079 -0.17(-7.66%)
Aug 16, 2022 2.260 2.370 2.200 2.220 181,684 -0.08(-3.48%)
Aug 15, 2022 2.310 2.352 2.230 2.300 126,510 -0.04(-1.71%)
Aug 12, 2022 2.430 2.430 2.240 2.340 226,945 -0.03(-1.27%)
Aug 11, 2022 2.580 2.717 2.310 2.370 867,035 +0.06(+2.60%)
Aug 10, 2022 2.210 2.330 2.110 2.310 307,767 +0.17(+7.94%)
Aug 09, 2022 2.180 2.190 2.100 2.140 206,517 -0.07(-3.17%)
Aug 08, 2022 2.120 2.220 2.070 2.210 207,083 +0.15(+7.28%)
Aug 05, 2022 2.050 2.090 2.000 2.060 222,684 +0.05(+2.49%)
Aug 04, 2022 1.990 2.040 1.920 2.010 363,794 +0.07(+3.61%)
Aug 03, 2022 1.920 2.030 1.911 1.940 167,924 +0.03(+1.57%)
Aug 02, 2022 2.010 2.060 1.890 1.910 222,307 -0.10(-4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.