Crinetics Pharmaceuticals Inc Historical Data - 6Z4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Crinetics Pharmaceuticals Inc (6Z4)
Crinetics Pharmaceuticals Inc (6Z4) Historical

Crinetics Pharmaceuticals Inc (6Z4)

34.60

2.60

(8.13%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.80898876404	35.6	35.6	35.6	150	35.6	DE
4	-4.8	-12.1827411168	39.4	39.4	33.2	367	34.88098226	DE
12	-21.9	-38.7610619469	56.5	57	33.2	266	37.02953476	DE
26	-13.8	-28.5123966942	48.4	57	33.2	158	39.42491021	DE
52	-2.8	-7.48663101604	37.4	57	33.2	167	41.19288603	DE
156	18.5	114.906832298	16.1	57	15.1	173	37.06008913	DE
260	18.5	114.906832298	16.1	57	15.1	173	37.06008913	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	35.6	0	0.00	35.6	35.6	35.6	0
1740691620	35.6	0	0.00	35.6	35.6	35.6	0
1740605220	35.6	0	0.00	35.6	35.6	35.6	0
1740518820	35.6	0	0.00	35.6	35.6	35.6	0
1740432420	35.6	0	0.00	35.6	35.6	35.6	0
1740173220	35.6	1.2	3.49	35.6	35.6	35.6	150
1740086820	34.4	0	0.00	34.4	34.4	34.4	0
1740000420	34.4	0.2	0.58	34.6	34.6	34.4	1000
1739914020	34.2	1	3.01	34.4	34.4	34.2	342
1739827620	33.2	-0.8	-2.35	33.2	33.2	33.2	10
1739568420	34	0	0.00	34	34	34	0
1739482020	34	0.4	1.19	34	34	34	1000
1739395620	33.6	0	0.00	33.6	33.6	33.6	0
1739309220	33.6	-2.4	-6.67	33.6	33.6	33.6	30
1739222820	36	-1.6	-4.26	35.4	37	35.4	1008
1738963620	37.6	-0.6	-1.57	37.6	37.6	37.6	1
1738877220	38.2	0	0.00	38.2	38.2	38.2	110
1738790820	38.2	0	0.00	38.2	38.2	38.2	0
1738704420	38.2	0	0.00	38.2	38.2	38.2	0
1738618020	38.2	2	5.52	39.4	39.4	38.2	14
1738358820	36.2	0	0.00	36.2	36.2	36.2	0
1738272420	36.2	0	0.00	36.2	36.2	36.2	0
1738186020	36.2	0	0.00	36.2	36.2	36.2	0
1738099620	36.2	0	0.00	36.2	36.2	36.2	0
1738013220	36.2	-1	-2.69	36.2	36.2	36.2	40
1737754020	37.2	0	0.00	37.2	37.2	37.2	0
1737667620	37.2	0	0.00	37.2	37.2	37.2	0
1737581220	37.2	0.8	2.20	38	39.2	37	3707
1737494820	36.4	-0.2	-0.55	36.4	36.4	36.4	45
1737408420	36.6	0.4	1.10	36.6	36.6	36.6	6
1737149220	36.2	0.2	0.56	36.2	36.2	36.2	8
1737062820	36	0.8	2.27	36.2	36.2	36	115
1736976420	35.2	-2	-5.38	34.2	35.2	33.799999	1179
1736890020	37.2	-3	-7.46	37.2	37.2	37.2	23
1736803620	40.2	-0.6	-1.47	40.2	40.2	40.2	12
1736544420	40.799999	-5.2	-11.30	42	42	40.799999	40
1736458020	46	-1.8	-3.77	46.4	46.4	46	131
1736371620	47.8	-0.6	-1.24	47.4	47.8	47.4	101
1736285220	48.4	-0.8	-1.63	49.2	49.2	48.4	22
1736198820	49.2	-1.8	-3.53	52	52	49.2	86
1735939620	51	1	2.00	49.6	51	49.6	91
1735853220	50	0	0.00	50	50	50	1
1735594020	50	-0.5	-0.99	50	50	50	50
1735334820	50.5	-1.5	-2.88	50.5	50.5	50.5	1
1734989220	52	1	1.96	52	52	52	1
1734730020	51	0.5	0.99	52	52	51	100
1734643620	50.5	0.7	1.41	50.5	50.5	50.5	1
1734557220	49.8	-1.7	-3.30	49.8	49.8	49.8	20
1734470820	51.5	0	0.00	51.5	51.5	51.5	0
1734384420	51.5	-5.5	-9.65	51.5	51.5	51.5	19
1734125220	57	0	0.00	57	57	57	0
1734038820	57	2	3.64	57	57	57	55
1733952420	55	0	0.00	55	55	55	0
1733866020	55	-1.5	-2.65	55	55	55	40
1733779620	56.5	3	5.61	56.5	56.5	56.5	6
1733520420	53.5	0	0.00	53.5	53.5	53.5	0
1733434020	53.5	-0.5	-0.93	53.5	53.5	53.5	40
1733347620	54	0	0.00	54	54	54	0
1733261220	54	-1	-1.82	54	54	54	1
1733174820	55	0.5	0.92	55	55	55	1

Crinetics Pharmaceuticals

H&r Gmbh & Co Kgaa

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions