QNCX

Quince Therapeutics Historical Data - QNCX

QNCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 0.68 -0.0155 -2.23% 0.66 0.68 0.6118 582,526
Dec 07 2022 0.6955 -0.0283 -3.91% 0.72 0.72 0.6517 272,794
Dec 06 2022 0.7238 0.0086 1.2% 0.71 0.7382 0.69 183,593
Dec 05 2022 0.7152 -0.0148 -2.03% 0.7165 0.7599 0.70 297,261
Dec 02 2022 0.73 -0.017 -2.28% 0.7338 0.74 0.6951 126,594
Dec 01 2022 0.747 0.01 1.36% 0.749 0.755 0.6704 193,676
Nov 30 2022 0.737 -0.003 -0.41% 0.7178 0.7399 0.66 324,223
Nov 29 2022 0.74 0.032 4.52% 0.70 0.74 0.651 308,364
Nov 28 2022 0.708 -0.0182 -2.51% 0.71 0.725 0.65 225,795
Nov 25 2022 0.7262 0.00 +0.00% 0.708 0.75 0.70 0
Nov 25 2022 0.7262 -0.0037 -0.51% 0.708 0.75 0.70 30,721
Nov 24 2022 0.7299 0.00 +0.00% 0.744 0.754 0.69 0
Nov 23 2022 0.7299 -0.0001 -0.01% 0.744 0.754 0.69 204,115
Nov 22 2022 0.73 0.0186 2.61% 0.68 0.756 0.68 283,567
Nov 21 2022 0.7114 -0.0279 -3.77% 0.7499 0.75 0.699 206,404
Nov 18 2022 0.7393 0.0252 3.53% 0.754 0.754 0.6957 136,165
Nov 17 2022 0.7141 -0.0358 -4.77% 0.7317 0.7499 0.6615 302,071
Nov 16 2022 0.7499 -0.0271 -3.49% 0.7804 0.784999 0.731 101,357
Nov 15 2022 0.777 0.0609 8.5% 0.72 0.78 0.71885 567,330
Nov 14 2022 0.7161 -0.106 -12.89% 0.833 0.833 0.69 612,215
Nov 11 2022 0.8221 0.0483 6.24% 0.7472 0.845 0.72 548,982
Nov 10 2022 0.7738 0.0287 3.85% 0.7507 0.7799 0.722 399,901
Nov 09 2022 0.7451 -0.0739 -9.02% 0.8196 0.8404 0.72 233,970
Nov 08 2022 0.819 -0.031 -3.65% 0.8581 0.86 0.80 130,773
Nov 07 2022 0.85 0.00 0.0% 0.85 0.883 0.8347 192,311
Nov 04 2022 0.85 0.00 +0.00% 0.88 0.9028 0.8304 0
Nov 04 2022 0.85 -0.0152 -1.76% 0.88 0.9028 0.8304 141,809
Nov 03 2022 0.8652 -0.0448 -4.92% 0.90 0.9113 0.8615 174,179
Nov 02 2022 0.91 -0.07 -7.14% 0.96 0.9898 0.876 157,308
Nov 01 2022 0.98 -0.02 -2.0% 1.00 1.0394 0.9505 120,976
Oct 31 2022 1.00 -0.01 -0.99% 1.01 1.05 0.9856 60,111
Oct 28 2022 1.01 -0.03 -2.88% 1.04 1.05 0.9875 153,688
Oct 27 2022 1.04 0.10 10.64% 0.93 1.05 0.93 227,580
Oct 26 2022 0.94 0.0209 2.27% 0.92 0.947999 0.90 377,433
Oct 25 2022 0.9191 0.0191 2.12% 0.92 0.948 0.8928 160,877
Oct 24 2022 0.90 -0.035 -3.74% 0.94 0.9539 0.8615 375,782
Oct 21 2022 0.935 -0.065 -6.5% 1.00 1.03 0.90 292,875
Oct 20 2022 1.00 -0.05 -4.76% 1.05 1.05 0.96 177,491
Oct 19 2022 1.05 -0.05 -4.55% 1.10 1.10 0.99 168,423
Oct 18 2022 1.10 0.02 1.85% 1.10 1.12 1.06 147,030
Oct 17 2022 1.08 0.01 0.93% 1.09 1.14 1.0133 163,690
Oct 14 2022 1.07 -0.02 -1.83% 1.07 1.1036 1.04 178,181
Oct 13 2022 1.09 0.02 1.87% 1.05 1.09 1.01 137,177
Oct 12 2022 1.07 0.02 1.9% 1.06 1.10 0.8619 160,599
Oct 11 2022 1.05 0.03 2.94% 1.03 1.08 1.0205 125,336
Oct 10 2022 1.02 -0.12 -10.53% 1.15 1.15 1.00 228,391
Oct 07 2022 1.14 -0.10 -8.06% 1.23 1.26 1.14 168,210
Oct 06 2022 1.24 -0.04 -3.13% 1.29 1.29 1.22 145,793
Oct 05 2022 1.28 0.01 0.79% 1.25 1.29 1.20 179,372
Oct 04 2022 1.27 0.03 2.42% 1.24 1.30 1.23 116,459
Oct 03 2022 1.24 -0.09 -6.77% 1.37 1.37 1.23 149,308
Sep 30 2022 1.33 -0.07 -5.0% 1.29 1.46 1.29 132,725
Sep 29 2022 1.40 -0.01 -0.71% 1.36 1.40 1.30 107,980
Sep 28 2022 1.41 0.16 12.8% 1.26 1.42 1.21 266,838
Sep 27 2022 1.25 -0.01 -0.79% 1.26 1.325 1.22 168,430
Sep 26 2022 1.26 -0.03 -2.33% 1.29 1.32 1.20 191,459
Sep 23 2022 1.29 -0.06 -4.44% 1.33 1.35 1.28 163,679
Sep 22 2022 1.35 -0.08 -5.59% 1.45 1.45 1.2605 793,317
Sep 21 2022 1.43 -0.02 -1.38% 1.45 1.49 1.42 178,866
Sep 20 2022 1.45 -0.06 -3.97% 1.50 1.51 1.44 114,372
Sep 19 2022 1.51 0.01 0.67% 1.53 1.58 1.46 225,041
Sep 16 2022 1.50 -0.11 -6.83% 1.62 1.62 1.50 497,099
Sep 15 2022 1.61 0.00 0.0% 1.60 1.65 1.60 96,290
Sep 14 2022 1.61 0.01 0.63% 1.66 1.68 1.60 137,223
Sep 13 2022 1.60 -0.08 -4.76% 1.65 1.70 1.60 186,507
Sep 12 2022 1.68 -0.03 -1.75% 1.72 1.7576 1.63 165,669
Your Recent History
NASDAQ
QNCX
Quince The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221209 05:38:21