Quince Therapeutics, Inc.QNCXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.18 | $0.18 | $0.14 | $0.15 | 8.25M |
| 2/2/2026 | $0.16 | $0.18 | $0.16 | $0.18 | 9.89M |
| 1/30/2026 | $0.25 | $0.26 | $0.16 | $0.17 | 34.09M |
| 1/29/2026 | $3.14 | $3.15 | $0.23 | $0.27 | 24.37M |
| 1/28/2026 | $3.34 | $3.35 | $3.15 | $3.18 | 1.21M |
| 1/27/2026 | $2.99 | $3.41 | $2.99 | $3.31 | 1.93M |
| 1/26/2026 | $3.07 | $3.18 | $2.92 | $2.98 | 701,706 |
| 1/23/2026 | $3.22 | $3.23 | $3.00 | $3.08 | 1.15M |
| 1/22/2026 | $3.20 | $3.37 | $3.11 | $3.24 | 782,200 |
| 1/21/2026 | $3.40 | $3.45 | $3.12 | $3.25 | 940,729 |
| 1/20/2026 | $3.50 | $3.72 | $3.30 | $3.42 | 1.55M |
| 1/16/2026 | $2.95 | $3.66 | $2.95 | $3.55 | 2.86M |
| 1/15/2026 | $3.00 | $3.08 | $2.85 | $2.88 | 934,616 |
| 1/14/2026 | $2.98 | $3.14 | $2.92 | $3.01 | 996,317 |
| 1/13/2026 | $3.05 | $3.15 | $2.82 | $3.01 | 2.21M |
| 1/12/2026 | $2.67 | $3.06 | $2.56 | $2.95 | 2.46M |
| 1/9/2026 | $2.75 | $2.82 | $2.63 | $2.69 | 614,600 |
| 1/8/2026 | $2.94 | $2.95 | $2.67 | $2.68 | 618,343 |
| 1/7/2026 | $2.90 | $3.03 | $2.85 | $2.91 | 905,200 |
| 1/6/2026 | $2.86 | $2.94 | $2.72 | $2.78 | 800,949 |
| 1/5/2026 | $3.09 | $3.09 | $2.85 | $2.86 | 568,000 |
| 1/2/2026 | $3.34 | $3.38 | $2.95 | $3.00 | 513,228 |
| 12/31/2025 | $3.26 | $3.35 | $3.20 | $3.35 | 468,543 |
| 12/30/2025 | $3.38 | $3.39 | $3.18 | $3.26 | 507,226 |
| 12/29/2025 | $3.56 | $3.56 | $3.38 | $3.40 | 194,829 |
| 12/26/2025 | $3.66 | $3.68 | $3.34 | $3.56 | 388,300 |
| 12/24/2025 | $3.66 | $3.75 | $3.60 | $3.66 | 143,200 |
| 12/23/2025 | $3.63 | $3.77 | $3.60 | $3.67 | 241,694 |
| 12/22/2025 | $3.64 | $3.80 | $3.58 | $3.65 | 357,547 |
| 12/19/2025 | $3.47 | $3.67 | $3.44 | $3.57 | 698,700 |
| 12/18/2025 | $3.76 | $3.95 | $3.45 | $3.48 | 728,344 |
| 12/17/2025 | $3.80 | $3.99 | $3.56 | $3.72 | 717,830 |
| 12/16/2025 | $3.75 | $4.00 | $3.70 | $3.70 | 1.11M |
| 12/15/2025 | $4.25 | $4.25 | $3.73 | $3.77 | 1.15M |
| 12/12/2025 | $4.41 | $4.55 | $4.20 | $4.22 | 957,100 |
| 12/11/2025 | $3.89 | $4.49 | $3.89 | $4.40 | 1.44M |
| 12/10/2025 | $3.88 | $4.08 | $3.74 | $3.99 | 642,569 |
| 12/9/2025 | $3.91 | $4.00 | $3.80 | $3.86 | 425,333 |
| 12/8/2025 | $4.00 | $4.03 | $3.59 | $3.90 | 927,430 |
| 12/5/2025 | $3.68 | $4.30 | $3.65 | $4.01 | 1.80M |
| 12/4/2025 | $3.53 | $3.72 | $3.52 | $3.60 | 2.16M |
| 12/3/2025 | $3.38 | $3.70 | $3.29 | $3.52 | 1.12M |
| 12/2/2025 | $3.17 | $3.44 | $3.02 | $3.38 | 1.14M |
| 12/1/2025 | $3.60 | $3.65 | $2.92 | $3.17 | 1.68M |
| 11/28/2025 | $3.46 | $3.73 | $3.28 | $3.65 | 1.04M |
| 11/26/2025 | $2.77 | $3.58 | $2.76 | $3.45 | 2.99M |
| 11/25/2025 | $2.52 | $2.85 | $2.50 | $2.67 | 1.69M |
| 11/24/2025 | $2.15 | $2.70 | $2.15 | $2.50 | 1.55M |
| 11/21/2025 | $2.03 | $2.16 | $1.95 | $2.14 | 517,900 |
| 11/20/2025 | $1.95 | $2.10 | $1.92 | $2.04 | 659,200 |
| 11/19/2025 | $1.93 | $1.95 | $1.84 | $1.93 | 702,500 |
| 11/18/2025 | $1.77 | $1.95 | $1.71 | $1.91 | 382,800 |
| 11/17/2025 | $1.68 | $1.88 | $1.68 | $1.80 | 423,017 |
| 11/14/2025 | $1.63 | $1.76 | $1.61 | $1.68 | 290,547 |
| 11/13/2025 | $1.70 | $1.76 | $1.63 | $1.68 | 157,700 |
| 11/12/2025 | $1.76 | $1.83 | $1.60 | $1.71 | 198,900 |
| 11/11/2025 | $1.58 | $1.84 | $1.44 | $1.79 | 793,100 |
| 11/10/2025 | $1.60 | $1.66 | $1.58 | $1.60 | 2.69M |
| 11/7/2025 | $1.57 | $1.59 | $1.52 | $1.56 | 178,300 |
| 11/6/2025 | $1.61 | $1.62 | $1.56 | $1.59 | 221,800 |
| 11/5/2025 | $1.60 | $1.63 | $1.55 | $1.58 | 112,332 |