Quince Therapeutics, Inc. QNCX
NASDAQ · United States · Health Technology
$29.20-1.71 (-5.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $29.20 | -4.82% | $30.20 | $31.06 | $29.20 | 68.40K |
| 2026-10-01 | $30.68 | -1.06% | $31.99 | $31.99 | $29.20 | 20.90K |
| 2026-09-30 | $31.01 | -0.51% | $31.97 | $32.59 | $30.62 | 10.60K |
| 2026-09-29 | $31.17 | +7.48% | $28.70 | $32.00 | $26.45 | 21.80K |
| 2026-09-28 | $29.00 | -6.45% | $30.00 | $31.20 | $26.90 | 40.80K |
| 2026-09-25 | $31.00 | +3.33% | $30.40 | $31.00 | $29.98 | 10.30K |
| 2026-09-24 | $30.00 | -0.50% | $30.81 | $30.81 | $29.60 | 10.90K |
| 2026-09-23 | $30.15 | -3.83% | $31.01 | $31.01 | $29.02 | 7.60K |
| 2026-09-22 | $31.35 | +1.13% | $32.79 | $32.99 | $30.50 | 24.00K |
| 2026-09-21 | $31.00 | +5.16% | $29.46 | $31.00 | $28.54 | 13.60K |
| 2026-09-18 | $29.48 | +9.14% | $27.20 | $30.00 | $27.20 | 48.80K |
| 2026-09-17 | $27.01 | -0.59% | $27.17 | $27.83 | $26.62 | 11.90K |
| 2026-09-16 | $27.17 | -5.81% | $27.39 | $28.50 | $25.77 | 49.30K |
| 2026-09-15 | $28.84 | +0.89% | $28.57 | $29.99 | $27.15 | 15.90K |
| 2026-09-14 | $28.59 | -3.25% | $29.28 | $29.28 | $27.00 | 33.60K |
| 2026-09-11 | $29.55 | +2.04% | $28.88 | $30.44 | $28.88 | 11.30K |
| 2026-09-10 | $28.96 | -4.47% | $30.00 | $30.00 | $28.31 | 3.60K |
| 2026-09-09 | $30.32 | +2.76% | $29.47 | $31.03 | $28.76 | 10.30K |
| 2026-09-08 | $29.50 | -5.81% | $31.88 | $31.88 | $29.00 | 12.70K |
| 2026-09-04 | $31.32 | +2.52% | $30.53 | $33.40 | $30.00 | 37.90K |
| 2026-09-03 | $30.55 | -4.98% | $32.96 | $32.96 | $30.23 | 11.00K |
| 2026-09-02 | $32.15 | +0.12% | $32.92 | $33.05 | $31.96 | 15.50K |
| 2026-09-01 | $32.11 | -1.41% | $33.03 | $33.48 | $32.11 | 16.50K |
| 2026-08-31 | $32.57 | -3.50% | $34.04 | $34.04 | $31.47 | 34.20K |
| 2026-08-28 | $33.75 | +3.85% | $32.91 | $35.34 | $31.85 | 27.20K |
| 2026-08-27 | $32.50 | +3.80% | $31.99 | $32.86 | $29.95 | 16.50K |
| 2026-08-26 | $31.31 | +1.23% | $31.90 | $32.01 | $31.31 | 13.70K |
| 2026-08-25 | $30.93 | -7.62% | $32.40 | $33.69 | $30.93 | 17.40K |
| 2026-08-24 | $33.48 | -1.33% | $33.00 | $33.51 | $32.50 | 5.70K |
| 2026-08-21 | $33.93 | +5.67% | $32.77 | $34.08 | $32.57 | 9.50K |
| 2026-08-20 | $32.11 | -7.12% | $34.57 | $35.15 | $31.62 | 23.30K |
| 2026-08-19 | $34.57 | +5.04% | $32.89 | $35.23 | $31.25 | 23.40K |
| 2026-08-18 | $32.91 | -3.55% | $33.00 | $34.86 | $32.27 | 28.60K |
| 2026-08-17 | $34.12 | +0.24% | $34.95 | $35.41 | $33.08 | 39.00K |
| 2026-08-14 | $34.04 | +5.03% | $31.78 | $35.20 | $31.78 | 26.00K |
| 2026-08-13 | $32.41 | +3.68% | $30.89 | $33.74 | $30.89 | 34.40K |
| 2026-08-12 | $31.26 | -4.49% | $32.92 | $33.26 | $30.04 | 43.90K |
| 2026-08-11 | $32.73 | +6.79% | $31.50 | $33.11 | $30.50 | 35.20K |
| 2026-08-10 | $30.65 | +1.49% | $30.00 | $31.47 | $29.68 | 33.70K |
| 2026-08-07 | $30.20 | +2.23% | $29.92 | $30.77 | $29.25 | 30.30K |
| 2026-08-06 | $29.54 | +2.29% | $29.17 | $30.32 | $28.55 | 26.10K |
| 2026-08-05 | $28.88 | +5.36% | $27.16 | $29.99 | $27.16 | 42.80K |
| 2026-08-04 | $27.41 | +9.79% | $25.36 | $27.48 | $24.81 | 26.30K |
| 2026-08-03 | $24.97 | +6.73% | $23.50 | $26.61 | $23.50 | 54.40K |
| 2026-07-31 | $23.39 | +1.56% | $23.47 | $24.59 | $21.55 | 35.20K |
| 2026-07-30 | $23.03 | +4.68% | $21.81 | $23.66 | $21.76 | 58.80K |
| 2026-07-29 | $22.00 | +13.58% | $19.51 | $22.41 | $18.43 | 80.40K |
| 2026-07-28 | $19.37 | +8.52% | $17.47 | $19.37 | $17.36 | 37.60K |
| 2026-07-27 | $17.85 | -0.03% | $17.72 | $18.49 | $17.60 | 18.10K |
| 2026-07-24 | $17.85 | -2.32% | $18.40 | $18.40 | $17.51 | 14.90K |
| 2026-07-23 | $18.28 | -1.40% | $18.24 | $18.64 | $17.80 | 21.60K |
| 2026-07-22 | $18.54 | -1.28% | $18.58 | $18.88 | $17.50 | 43.70K |
| 2026-07-21 | $18.78 | -0.21% | $18.99 | $19.14 | $18.54 | 11.00K |
| 2026-07-20 | $18.82 | -0.32% | $18.88 | $19.49 | $18.29 | 26.90K |
| 2026-07-17 | $18.88 | +1.12% | $18.68 | $18.88 | $17.90 | 40.00K |
| 2026-07-16 | $18.67 | +0.48% | $18.82 | $20.72 | $18.47 | 61.70K |
| 2026-07-15 | $18.58 | -3.68% | $19.09 | $19.63 | $17.32 | 39.60K |
| 2026-07-14 | $19.29 | +11.83% | $16.70 | $19.98 | $16.23 | 84.60K |
| 2026-07-13 | $17.25 | -1.65% | $17.61 | $18.21 | $17.21 | 54.00K |
| 2026-07-10 | $17.54 | +0.29% | $17.44 | $17.70 | $17.23 | 23.60K |
| 2026-07-09 | $17.49 | +1.39% | $17.48 | $17.72 | $16.92 | 10.50K |
| 2026-07-08 | $17.25 | -1.43% | $17.58 | $17.84 | $16.90 | 10.10K |
| 2026-07-07 | $17.50 | +3.06% | $16.88 | $17.84 | $16.38 | 40.50K |
| 2026-07-06 | $16.98 | -1.45% | $17.21 | $17.53 | $16.82 | 18.90K |
| 2026-07-02 | $17.23 | +2.87% | $16.31 | $17.29 | $16.07 | 45.00K |
| 2026-07-01 | $16.75 | -7.92% | $18.00 | $18.03 | $15.10 | 103.40K |
| 2026-06-30 | $18.19 | -1.25% | $18.52 | $19.26 | $16.84 | 82.40K |
| 2026-06-29 | $18.42 | -2.44% | $18.60 | $19.40 | $17.68 | 33.00K |
| 2026-06-26 | $18.88 | -3.28% | $18.94 | $20.30 | $18.56 | 16.16K |
| 2026-06-25 | $19.52 | +2.52% | $19.04 | $19.70 | $18.64 | 9.92K |
| 2026-06-24 | $19.04 | -1.65% | $20.20 | $20.20 | $18.94 | 9.88K |
| 2026-06-23 | $19.36 | +4.31% | $18.40 | $20.00 | $18.00 | 20.41K |
| 2026-06-22 | $18.56 | -1.80% | $18.40 | $19.20 | $18.22 | 5.82K |
| 2026-06-18 | $18.90 | +4.65% | $18.00 | $20.20 | $17.84 | 36.83K |
| 2026-06-17 | $18.06 | +0.33% | $17.80 | $18.86 | $17.70 | 14.52K |
| 2026-06-16 | $18.00 | -3.33% | $18.40 | $18.46 | $18.00 | 9.12K |
| 2026-06-15 | $18.62 | -0.32% | $18.62 | $19.60 | $18.40 | 10.77K |
| 2026-06-12 | $18.68 | -1.37% | $18.80 | $19.90 | $18.34 | 17.51K |
| 2026-06-11 | $18.94 | +4.07% | $18.40 | $19.22 | $17.80 | 18.69K |
| 2026-06-10 | $18.20 | -6.19% | $19.60 | $20.30 | $18.20 | 16.26K |
| 2026-06-09 | $19.40 | -3.00% | $19.80 | $20.20 | $19.10 | 40.59K |
| 2026-06-08 | $20.00 | -0.99% | $20.40 | $20.60 | $20.00 | 12.37K |
| 2026-06-05 | $20.20 | -8.18% | $21.60 | $21.80 | $20.20 | 39.89K |
| 2026-06-04 | $22.00 | +6.80% | $20.40 | $23.00 | $20.20 | 51.84K |
| 2026-06-03 | $20.60 | -1.90% | $21.40 | $21.40 | $20.00 | 55.55K |
| 2026-06-02 | $21.00 | -5.41% | $22.00 | $22.30 | $21.00 | 31.95K |
| 2026-06-01 | $22.20 | -3.48% | $23.00 | $23.78 | $22.20 | 36.90K |
| 2026-05-29 | $23.00 | -1.71% | $23.60 | $24.60 | $23.00 | 35.53K |
| 2026-05-28 | $23.40 | +1.74% | $22.80 | $23.90 | $22.20 | 34.03K |
| 2026-05-27 | $23.00 | -4.17% | $24.00 | $25.40 | $23.00 | 49.09K |