CRNX stock overview

Crinetics Pharmaceuticals Inc

CRNX IPO: 2018-07-18
19.43 (+1.00%)
465M market cap
1,159 trading days in total
CRNX Latest trading day: 2023-02-23

NasdaqGS
Health Care
Major Pharmaceuticals
Dr. R. Scott Struthers
68 full-time employees
San Diego, CALIFORNIA

CRNX stock Buy and Hold Potential More info

INVESTMENT at 2018-07-18 open

CRNX open price was $19.25

1,000.00

Click to edit

HOLDING TIME

1158 trading days

4 years 221 days

TODAY'S WORTH

As of 2023-02-23 close price ($19.43)

1,009.35

Click to edit

ROI: +0.94% (1.01x) – ANNU: +0.20% (1.00x)

CRNX Dividends

We don't have any infomation about CRNX dividends.
It seems that CRNX have not paid any dividends in it's entire history.

CRNX Stock Splits

We don't have any infomation about CRNX stock splits.
It seems that CRNX has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CRNX Latest trading days

This table contains the list of 500 latest trading days of CRNX.
Trading dates ranges from 2018-07-18 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		19.95	0.01	0.12	258,183	19.94	20.51	19.36	5.75	0.14	-0.01
1159	2023-02-23	19.43	0.01	-0.05	270,742	19.52	19.73	19.16	2.92	-0.46	0.00
1158	2023-02-22	19.44	0.26	-1.32	403,865	19.71	20.20	18.98	6.19	-1.37	0.41
1157	2023-02-21	19.70	1.06	-5.11	434,218	20.53	20.53	19.31	5.94	-4.04	0.05
1156	2023-02-17	20.76	0.64	3.18	410,031	20.22	21.00	19.99	5.00	2.67	-1.11
1155	2023-02-16	20.12	0.15	0.75	325,951	19.65	20.22	19.29	4.73	2.39	0.50
1154	2023-02-15	19.97	0.00	0.00	257,157	19.82	20.22	19.38	4.24	0.76	-1.60
1153	2023-02-14	19.97	0.08	-0.40	268,810	19.99	20.44	19.63	4.05	-0.10	-0.75
1152	2023-02-13	20.05	0.45	2.30	371,306	19.63	20.52	19.45	5.45	2.14	-0.30
1151	2023-02-10	19.60	0.68	-3.35	777,967	20.25	20.29	19.28	4.99	-3.21	0.15
1150	2023-02-09	20.28	0.02	-0.10	399,582	20.47	20.99	20.09	4.40	-0.93	-0.15
1149	2023-02-08	20.30	0.55	-2.64	316,331	20.85	20.85	20.21	3.07	-2.64	0.84
1148	2023-02-07	20.85	0.72	3.58	377,249	20.12	20.89	19.55	6.66	3.63	0.00
1147	2023-02-06	20.13	0.21	1.05	599,933	19.92	20.88	19.87	5.07	1.05	-0.05
1146	2023-02-03	19.92	0.20	-0.99	252,889	19.95	20.51	19.86	3.26	-0.15	0.00
1145	2023-02-02	20.12	0.12	0.60	598,047	20.16	20.57	19.66	4.51	-0.20	-0.84
1144	2023-02-01	20.00	0.39	1.99	357,329	19.59	20.43	19.23	6.13	2.09	0.80
1143	2023-01-31	19.61	0.51	2.67	660,129	19.13	19.80	18.88	4.81	2.51	-0.10
1142	2023-01-30	19.10	1.30	-6.37	290,350	20.22	20.22	18.99	6.08	-5.54	0.16
1141	2023-01-27	20.40	0.43	2.15	653,054	19.97	20.96	19.88	5.41	2.15	-0.88
1140	2023-01-26	19.97	1.13	-5.36	372,656	21.25	21.59	19.64	9.18	-6.02	0.00
1139	2023-01-25	21.10	1.19	5.98	779,009	19.68	21.65	19.61	10.37	7.22	0.71
1138	2023-01-24	19.91	0.01	0.05	556,460	19.86	20.75	19.65	5.54	0.25	-1.16
1137	2023-01-23	19.90	0.10	0.51	219,919	19.77	20.16	19.21	4.81	0.66	-0.20
1136	2023-01-20	19.80	0.79	4.16	300,544	19.37	19.87	19.03	4.34	2.22	-0.15
1135	2023-01-19	19.01	0.22	1.17	165,562	18.80	19.21	18.31	4.79	1.12	1.89
1134	2023-01-18	18.79	0.31	-1.62	185,235	19.22	19.34	18.63	3.69	-2.24	0.05
1133	2023-01-17	19.10	1.06	5.88	690,707	18.00	19.64	17.66	11.00	6.11	0.63
1132	2023-01-13	18.04	1.17	6.94	700,545	16.80	18.08	16.76	7.86	7.38	-0.22
1131	2023-01-12	16.87	0.20	1.20	630,754	16.58	16.99	15.87	6.76	1.75	-0.41
1130	2023-01-11	16.67	0.08	-0.48	389,222	16.74	16.92	16.48	2.63	-0.42	-0.54
1129	2023-01-10	16.75	0.03	0.18	328,300	16.67	17.00	16.40	3.60	0.48	-0.06
1128	2023-01-09	16.72	0.99	-5.59	329,416	17.86	17.88	16.72	6.49	-6.38	-0.30
1127	2023-01-06	17.71	0.34	1.96	257,877	17.46	17.85	16.97	5.04	1.43	0.85
1126	2023-01-05	17.37	0.02	-0.12	360,386	17.23	17.52	17.09	2.50	0.81	0.52
1125	2023-01-04	17.39	0.71	-3.92	368,791	18.17	18.25	16.83	7.82	-4.29	-0.92
1124	2023-01-03	18.10	0.20	-1.09	416,032	18.35	18.97	17.98	5.40	-1.36	0.39
1123	2022-12-30	18.30	0.14	-0.76	260,577	18.11	18.48	17.89	3.26	1.05	0.27
1122	2022-12-29	18.44	1.23	7.15	395,347	17.40	19.00	17.11	10.86	5.98	-1.79
1121	2022-12-28	17.21	0.89	5.45	226,425	16.34	17.80	16.29	9.24	5.32	1.10
1120	2022-12-27	16.32	0.38	-2.28	321,295	16.75	17.12	16.13	5.91	-2.57	0.12
1119	2022-12-23	16.70	0.13	0.78	145,682	16.56	16.87	16.15	4.35	0.85	0.30
1118	2022-12-22	16.57	0.46	2.86	230,454	15.99	16.58	15.93	4.07	3.63	-0.06
1117	2022-12-21	16.11	0.21	1.32	211,978	15.77	16.29	15.55	4.69	2.16	-0.74
1116	2022-12-20	15.90	0.41	2.65	250,055	15.37	16.08	15.37	4.62	3.45	-0.82
1115	2022-12-19	15.49	1.36	-8.07	321,890	16.87	17.00	15.45	9.19	-8.18	-0.77
1114	2022-12-16	16.85	0.61	3.76	545,020	16.02	17.03	15.84	7.43	5.18	0.12
1113	2022-12-15	16.24	0.05	-0.31	1,157,363	16.00	16.31	15.50	5.06	1.50	-1.35
1112	2022-12-14	16.29	0.04	0.25	392,098	16.24	16.58	16.07	3.14	0.31	-1.78
1111	2022-12-13	16.25	0.09	0.56	918,558	16.75	16.75	15.81	5.61	-2.99	-0.06
1110	2022-12-12	16.16	0.10	-0.62	436,099	16.27	16.72	16.06	4.06	-0.68	3.65
1109	2022-12-09	16.26	1.33	-7.56	334,608	17.51	17.52	16.25	7.25	-7.14	0.06
1108	2022-12-08	17.59	0.15	-0.85	132,746	17.84	18.21	17.48	4.09	-1.40	-0.45
1107	2022-12-07	17.74	0.40	-2.21	185,474	18.17	18.59	17.50	6.00	-2.37	0.56
1106	2022-12-06	18.14	0.18	-0.98	176,418	18.17	18.33	17.86	2.59	-0.17	0.17
1105	2022-12-05	18.32	0.10	-0.54	239,840	18.40	18.54	17.89	3.53	-0.43	-0.82
1104	2022-12-02	18.42	0.85	4.84	255,937	17.47	18.50	17.23	7.27	5.44	-0.11
1103	2022-12-01	17.57	0.30	-1.68	241,429	17.84	18.00	16.91	6.11	-1.51	-0.57
1102	2022-11-30	17.87	0.47	2.70	366,795	17.59	18.08	17.33	4.26	1.59	-0.17
1101	2022-11-29	17.40	0.37	2.17	213,875	17.18	17.66	16.84	4.77	1.28	1.09
1100	2022-11-28	17.03	1.06	-5.86	275,805	17.93	18.49	16.80	9.43	-5.02	0.88
1099	2022-11-25	18.09	0.41	-2.22	100,772	18.47	18.68	18.08	3.25	-2.06	-0.88
1098	2022-11-23	18.50	0.24	1.31	171,162	18.13	18.66	17.97	3.81	2.04	-0.16
1097	2022-11-22	18.26	0.64	3.63	180,977	17.60	18.30	17.33	5.51	3.75	-0.71
1096	2022-11-21	17.62	0.21	-1.18	203,581	17.77	17.96	17.27	3.88	-0.84	-0.11
1095	2022-11-18	17.83	0.25	1.42	376,692	18.00	18.02	17.50	2.89	-0.94	-0.34
1094	2022-11-17	17.58	0.61	-3.35	220,062	18.09	18.09	17.26	4.59	-2.82	2.39
1093	2022-11-16	18.19	0.05	-0.27	214,938	18.19	18.41	17.73	3.74	0.00	-0.55
1092	2022-11-15	18.24	0.19	-1.03	269,045	18.72	18.73	17.78	5.07	-2.56	-0.27
1091	2022-11-14	18.43	0.04	0.22	266,427	18.16	18.98	17.73	6.88	1.49	1.57
1090	2022-11-11	18.39	0.20	-1.08	263,519	18.59	19.91	18.26	8.88	-1.08	-1.25
1089	2022-11-10	18.59	1.77	10.52	712,599	17.67	18.99	17.67	7.47	5.21	0.00
1088	2022-11-09	16.82	0.90	-5.08	297,571	17.59	17.66	16.77	5.06	-4.38	5.05
1087	2022-11-08	17.72	0.35	2.01	269,096	17.54	18.10	16.78	7.53	1.03	-0.73
1086	2022-11-07	17.37	0.51	-2.85	387,967	18.01	18.75	16.78	10.94	-3.55	0.98
1085	2022-11-04	17.88	0.32	-1.76	360,530	18.39	18.39	17.00	7.56	-2.77	0.73
1084	2022-11-03	18.20	0.19	1.05	226,445	17.70	18.70	17.64	5.99	2.82	1.04
1083	2022-11-02	18.01	0.49	-2.65	230,621	18.40	18.85	17.72	6.14	-2.12	-1.72
1082	2022-11-01	18.50	0.04	0.22	186,725	18.52	19.08	18.02	5.72	-0.11	-0.54
1081	2022-10-31	18.46	0.29	-1.55	201,441	18.52	18.88	18.20	3.67	-0.32	0.33
1080	2022-10-28	18.75	0.32	1.74	330,898	18.60	19.04	17.97	5.75	0.81	-1.23
1079	2022-10-27	18.43	0.08	-0.43	217,772	18.77	19.53	18.06	7.83	-1.81	0.92
1078	2022-10-26	18.51	0.59	3.29	208,258	18.11	19.19	18.11	5.96	2.21	1.40
1077	2022-10-25	17.92	0.93	5.47	494,931	17.12	18.20	17.12	6.31	4.67	1.06
1076	2022-10-24	16.99	0.35	-2.02	128,525	17.31	17.31	16.67	3.70	-1.85	0.77
1075	2022-10-21	17.34	0.40	2.36	200,888	17.09	17.44	16.75	4.04	1.46	-0.17
1074	2022-10-20	16.94	0.39	-2.25	142,474	17.24	17.78	16.88	5.22	-1.74	0.89
1073	2022-10-19	17.33	0.93	-5.09	196,296	18.06	18.32	16.99	7.36	-4.04	-0.52
1072	2022-10-18	18.26	0.14	0.77	226,289	18.42	18.61	17.78	4.51	-0.87	-1.10
1071	2022-10-17	18.12	0.46	2.60	269,819	17.73	18.30	17.73	3.21	2.20	1.66
1070	2022-10-14	17.66	0.67	-3.66	194,390	18.67	18.81	17.64	6.27	-5.41	0.40
1069	2022-10-13	18.33	0.48	2.69	332,840	17.52	18.43	17.02	8.05	4.62	1.85
1068	2022-10-12	17.85	0.59	3.42	390,828	17.28	17.92	16.67	7.23	3.30	-1.85
1067	2022-10-11	17.26	0.37	2.19	349,188	16.89	17.56	16.45	6.57	2.19	0.12
1066	2022-10-10	16.89	0.51	-2.93	298,492	17.38	17.38	16.46	5.29	-2.82	0.00
1065	2022-10-07	17.40	0.55	-3.06	371,549	17.74	18.57	17.33	6.99	-1.92	-0.11
1064	2022-10-06	17.95	0.49	-2.66	250,182	18.25	18.39	17.89	2.74	-1.64	-1.17
1063	2022-10-05	18.44	0.61	-3.20	192,719	18.69	19.05	18.15	4.82	-1.34	-1.03
1062	2022-10-04	19.05	0.16	0.85	203,155	18.99	19.65	18.79	4.53	0.32	-1.89
1061	2022-10-03	18.89	0.75	-3.82	168,510	19.64	19.73	18.68	5.35	-3.82	0.53
1060	2022-09-30	19.64	0.34	1.76	141,399	19.30	20.57	19.30	6.58	1.76	0.00
1059	2022-09-29	19.30	0.59	-2.97	210,617	19.65	19.65	18.90	3.82	-1.78	0.00
1058	2022-09-28	19.89	1.30	6.99	205,497	18.93	20.19	18.93	6.66	5.07	-1.21
1057	2022-09-27	18.59	0.48	2.65	164,571	18.36	18.65	17.99	3.59	1.25	1.83
1056	2022-09-26	18.11	0.05	-0.28	187,236	18.18	18.62	17.79	4.57	-0.39	1.38
1055	2022-09-23	18.16	0.80	-4.22	192,336	18.76	18.77	17.93	4.48	-3.20	0.11
1054	2022-09-22	18.96	0.61	-3.12	189,305	19.43	19.43	18.49	4.84	-2.42	-1.05
1053	2022-09-21	19.57	0.35	-1.76	243,915	20.08	20.15	19.30	4.23	-2.54	-0.72
1052	2022-09-20	19.92	0.35	-1.73	214,128	20.04	20.27	18.94	6.64	-0.60	0.80
1051	2022-09-19	20.27	0.32	-1.55	252,197	20.30	20.34	19.49	4.19	-0.15	-1.13
1050	2022-09-16	20.59	0.78	-3.65	380,049	20.95	21.25	20.36	4.25	-1.72	-1.41
1049	2022-09-15	21.37	0.03	0.14	121,863	21.01	21.72	21.01	3.38	1.71	-1.97
1048	2022-09-14	21.34	0.21	0.99	180,483	21.20	21.37	20.87	2.36	0.66	-1.55
1047	2022-09-13	21.13	0.04	-0.19	349,455	20.62	21.18	20.20	4.75	2.47	0.33
1046	2022-09-12	21.17	0.14	0.67	118,160	21.02	21.50	20.69	3.85	0.71	-2.60
1045	2022-09-09	21.03	0.03	0.14	186,469	21.07	21.65	20.74	4.32	-0.19	-0.05
1044	2022-09-08	21.00	0.62	-2.87	511,201	21.34	22.24	20.30	9.09	-1.59	0.33
1043	2022-09-07	21.62	1.63	8.15	247,910	19.98	21.64	19.98	8.31	8.21	-1.30
1042	2022-09-06	19.99	0.23	-1.14	379,243	20.14	20.14	19.67	2.33	-0.74	-0.05
1041	2022-09-02	20.22	0.55	2.80	220,053	19.93	20.80	19.53	6.37	1.46	-0.40
1040	2022-09-01	19.67	0.79	4.18	273,662	19.08	19.68	18.14	8.07	3.09	1.32
1039	2022-08-31	18.88	0.12	-0.63	155,981	19.23	19.52	18.74	4.06	-1.82	1.06
1038	2022-08-30	19.00	0.79	-3.99	144,933	20.01	20.01	18.80	6.05	-5.05	1.21
1037	2022-08-29	19.79	0.27	1.38	252,672	19.23	20.22	19.23	5.15	2.91	1.11
1036	2022-08-26	19.52	1.76	-8.27	582,282	21.33	21.33	19.47	8.72	-8.49	-1.49
1035	2022-08-25	21.28	0.15	-0.70	134,439	21.51	21.60	20.99	2.84	-1.07	0.23
1034	2022-08-24	21.43	0.21	-0.97	170,684	21.53	21.72	21.39	1.53	-0.46	0.37
1033	2022-08-23	21.64	0.36	1.69	169,276	21.21	22.04	21.06	4.62	2.03	-0.51
1032	2022-08-22	21.28	0.06	-0.28	166,716	21.05	21.80	21.05	3.56	1.09	-0.33
1031	2022-08-19	21.34	0.14	0.66	185,273	20.82	21.49	20.82	3.22	2.50	-1.36
1030	2022-08-18	21.20	0.28	-1.30	192,476	21.38	21.64	20.88	3.55	-0.84	-1.79
1029	2022-08-17	21.48	0.52	-2.36	256,165	21.75	22.37	21.45	4.23	-1.24	-0.47
1028	2022-08-16	22.00	0.37	-1.65	497,460	22.50	22.85	21.90	4.22	-2.22	-1.14
1027	2022-08-15	22.37	1.82	8.86	631,454	20.69	22.54	20.69	8.94	8.12	0.58
1026	2022-08-12	20.55	0.04	-0.19	707,570	20.28	20.83	20.01	4.04	1.33	0.68
1025	2022-08-11	20.59	1.18	-5.42	464,178	21.79	22.08	20.54	7.07	-5.51	-1.51
1024	2022-08-10	21.77	0.56	2.64	343,336	21.96	22.19	21.24	4.33	-0.87	0.09
1023	2022-08-09	21.21	0.84	-3.81	209,608	21.71	22.67	21.19	6.82	-2.30	3.54
1022	2022-08-08	22.05	0.15	-0.68	246,172	22.25	22.49	21.40	4.90	-0.90	-1.54
1021	2022-08-05	22.20	1.20	5.71	182,784	20.64	22.29	19.94	11.39	7.56	0.23
1020	2022-08-04	21.00	1.10	5.53	302,126	20.22	21.50	19.10	11.87	3.86	-1.71
1019	2022-08-03	19.90	0.78	4.08	242,525	19.51	20.28	19.25	5.28	2.00	1.61
1018	2022-08-02	19.12	0.93	5.11	160,574	17.91	19.21	17.91	7.26	6.76	2.04
1017	2022-08-01	18.19	1.02	-5.31	300,149	19.19	19.19	18.02	6.10	-5.21	-1.54
1016	2022-07-29	19.21	0.20	-1.03	156,665	19.31	19.39	18.94	2.33	-0.52	-0.10
1015	2022-07-28	19.41	1.04	-5.09	184,657	20.63	20.63	19.24	6.74	-5.91	-0.52
1014	2022-07-27	20.45	0.10	-0.49	279,941	20.75	20.82	19.63	5.73	-1.45	0.88
1013	2022-07-26	20.55	1.05	5.38	181,257	19.06	20.79	19.06	9.08	7.82	0.97
1012	2022-07-25	19.50	0.00	0.00	280,314	19.71	19.83	19.31	2.64	-1.07	-2.26
1011	2022-07-22	19.50	1.13	-5.48	187,412	20.84	20.84	19.07	8.49	-6.43	1.08
1010	2022-07-21	20.63	0.55	-2.60	182,947	21.11	21.35	20.30	4.97	-2.27	1.02
1009	2022-07-20	21.18	0.83	4.08	144,706	20.48	21.95	20.45	7.32	3.42	-0.33
1008	2022-07-19	20.35	0.95	4.90	341,938	19.61	20.46	19.61	4.33	3.77	0.64
1007	2022-07-18	19.40	1.31	-6.33	200,915	20.80	21.27	19.29	9.52	-6.73	1.08
1006	2022-07-15	20.71	0.18	-0.86	152,548	21.24	21.24	20.49	3.53	-2.50	0.43
1005	2022-07-14	20.89	0.89	-4.09	135,469	21.60	21.62	20.68	4.35	-3.29	1.68
1004	2022-07-13	21.78	1.45	7.13	241,877	19.92	22.34	19.92	12.15	9.34	-0.83
1003	2022-07-12	20.33	0.06	0.30	198,390	20.04	20.51	19.65	4.29	1.45	-2.02
1002	2022-07-11	20.27	0.85	-4.02	181,174	20.77	20.93	19.60	6.40	-2.41	-1.13
1001	2022-07-08	21.12	0.10	-0.47	175,478	20.96	21.57	20.62	4.53	0.76	-1.66
1000	2022-07-07	21.22	0.64	3.11	217,220	20.72	22.19	20.46	8.35	2.41	-1.23
999	2022-07-06	20.58	0.68	3.42	186,445	19.86	21.03	19.86	5.89	3.63	0.68
998	2022-07-05	19.90	1.05	5.57	169,439	18.46	19.96	18.46	8.13	7.80	-0.20
997	2022-07-01	18.85	0.20	1.07	208,718	18.53	19.09	18.25	4.53	1.73	-2.07
996	2022-06-30	18.65	0.65	3.61	177,802	17.70	18.68	17.49	6.72	5.37	-0.64
995	2022-06-29	18.00	0.26	1.47	121,760	17.61	18.11	17.29	4.66	2.21	-1.67
994	2022-06-28	17.74	0.85	-4.57	236,411	18.55	18.81	17.45	7.33	-4.37	-0.73
993	2022-06-27	18.59	1.02	-5.20	166,983	19.74	19.98	18.53	7.35	-5.83	-0.22
992	2022-06-24	19.61	0.21	1.08	1,263,765	19.37	19.99	19.14	4.39	1.24	0.66
991	2022-06-23	19.40	0.57	3.03	298,217	18.90	19.66	18.58	5.71	2.65	-0.15
990	2022-06-22	18.83	0.19	1.02	330,538	18.36	19.59	18.36	6.70	2.56	0.37
989	2022-06-21	18.64	0.35	1.91	184,605	18.63	19.52	18.60	4.94	0.05	-1.50
988	2022-06-17	18.29	1.27	7.46	716,719	17.20	18.88	17.20	9.77	6.34	1.86
987	2022-06-16	17.02	0.64	-3.62	324,750	17.02	17.80	15.91	11.10	0.00	1.06
986	2022-06-15	17.66	0.88	5.24	309,959	17.17	17.83	16.86	5.65	2.85	-3.62
985	2022-06-14	16.78	0.39	-2.27	285,109	17.32	17.55	16.50	6.06	-3.12	2.32
984	2022-06-13	17.17	1.42	-7.64	260,988	18.16	18.23	17.08	6.33	-5.45	0.87
983	2022-06-10	18.59	0.72	-3.73	219,628	19.00	19.16	18.32	4.42	-2.16	-2.31
982	2022-06-09	19.31	0.58	-2.92	250,032	19.68	19.90	19.16	3.76	-1.88	-1.61
981	2022-06-08	19.89	0.32	1.64	260,031	19.74	21.52	19.58	9.83	0.76	-1.06
980	2022-06-07	19.57	1.57	8.72	254,650	17.87	19.60	17.87	9.68	9.51	0.87
979	2022-06-06	18.00	0.39	-2.12	314,665	18.91	19.01	17.78	6.50	-4.81	-0.72
978	2022-06-03	18.39	0.39	2.17	311,967	17.94	18.86	17.64	6.80	2.51	2.83
977	2022-06-02	18.00	0.75	4.35	212,336	17.09	18.11	17.09	5.97	5.32	-0.33
976	2022-06-01	17.25	0.50	2.99	275,864	16.87	17.43	16.34	6.46	2.25	-0.93
975	2022-05-31	16.75	0.04	-0.24	339,379	16.96	16.98	16.23	4.42	-1.24	0.72
974	2022-05-27	16.79	0.31	-1.81	397,499	17.08	17.14	16.11	6.03	-1.70	1.01
973	2022-05-26	17.10	0.27	-1.55	412,714	17.27	17.70	16.02	9.73	-0.98	-0.12
972	2022-05-25	17.37	2.29	-11.65	659,657	19.59	19.59	16.79	14.29	-11.33	-0.58
971	2022-05-24	19.66	0.48	-2.38	330,317	19.83	19.86	18.84	5.14	-0.86	-0.36
970	2022-05-23	20.14	0.38	-1.85	356,507	20.79	20.79	19.81	4.71	-3.13	-1.54
969	2022-05-20	20.52	0.72	3.64	264,349	20.09	20.57	19.29	6.37	2.14	1.32
968	2022-05-19	19.80	0.11	-0.55	284,348	19.90	20.45	19.28	5.88	-0.50	1.46
967	2022-05-18	19.91	1.36	-6.39	375,002	20.48	20.94	19.10	8.98	-2.78	-0.05
966	2022-05-17	21.27	0.99	4.88	343,628	20.72	21.30	20.07	5.94	2.65	-3.71
965	2022-05-16	20.28	1.53	8.16	425,147	18.79	20.44	18.48	10.43	7.93	2.17
964	2022-05-13	18.75	1.04	5.87	326,054	17.78	19.56	17.78	10.01	5.46	0.21
963	2022-05-12	17.71	0.85	5.04	306,545	16.60	17.91	16.43	8.92	6.69	0.40
962	2022-05-11	16.86	0.74	-4.20	665,322	17.57	18.24	16.38	10.59	-4.04	-1.54
961	2022-05-10	17.60	1.11	6.73	626,510	17.39	17.63	16.55	6.21	1.21	-0.17
960	2022-05-09	16.49	1.54	-8.54	350,001	17.74	18.22	16.20	11.39	-7.05	5.46
959	2022-05-06	18.03	0.97	-5.11	258,709	18.59	19.18	17.95	6.62	-3.01	-1.61
958	2022-05-05	19.00	1.31	-6.45	253,821	19.91	20.22	18.57	8.29	-4.57	-2.16
957	2022-05-04	20.31	0.06	0.30	227,867	20.09	20.41	18.62	8.91	1.10	-1.97
956	2022-05-03	20.25	0.03	-0.15	162,479	20.46	20.47	19.63	4.11	-1.03	-0.79
955	2022-05-02	20.28	0.04	-0.20	263,197	20.06	20.97	19.49	7.38	1.10	0.89
954	2022-04-29	20.32	0.49	-2.35	208,618	20.71	21.05	19.97	5.21	-1.88	-1.28
953	2022-04-28	20.81	0.02	-0.10	158,802	21.28	21.35	20.19	5.45	-2.21	-0.48
952	2022-04-27	20.83	0.14	-0.67	180,832	20.97	21.93	20.72	5.77	-0.67	2.16
951	2022-04-26	20.97	1.14	-5.16	221,386	21.81	22.24	20.95	5.91	-3.85	0.00
950	2022-04-25	22.11	1.09	5.19	221,323	21.01	22.14	20.89	5.95	5.24	-1.36
949	2022-04-22	21.02	0.14	-0.66	241,708	20.87	21.72	20.87	4.07	0.72	-0.05
948	2022-04-21	21.16	2.06	-8.87	287,860	23.47	23.53	21.00	10.78	-9.84	-1.37
947	2022-04-20	23.22	0.11	0.48	190,506	23.20	23.56	22.35	5.22	0.09	1.08
946	2022-04-19	23.11	0.17	0.74	343,251	23.96	24.01	22.31	7.10	-3.55	0.39
945	2022-04-18	22.94	3.06	-11.77	523,219	26.00	26.00	22.64	12.92	-11.77	4.45
944	2022-04-14	26.00	1.64	-5.93	559,935	26.75	27.10	25.82	4.79	-2.80	0.00
943	2022-04-13	27.64	5.42	24.39	1,551,586	22.64	27.86	22.44	23.94	22.08	-3.22
942	2022-04-12	22.22	0.01	-0.04	123,458	22.55	23.17	21.99	5.23	-1.46	1.89
941	2022-04-11	22.23	0.81	-3.52	125,963	22.97	23.14	22.11	4.48	-3.22	1.44
940	2022-04-08	23.04	0.05	0.22	154,580	22.82	23.56	22.51	4.60	0.96	-0.30
939	2022-04-07	22.99	1.04	-4.33	137,951	23.86	24.01	22.73	5.36	-3.65	-0.74
938	2022-04-06	24.03	0.20	-0.83	290,146	24.02	24.41	23.60	3.37	0.04	-0.71
937	2022-04-05	24.23	0.42	-1.70	359,453	24.88	25.60	23.98	6.51	-2.61	-0.87
936	2022-04-04	24.65	1.07	4.54	369,669	23.58	24.69	22.82	7.93	4.54	0.93
935	2022-04-01	23.58	1.63	7.43	460,213	21.80	23.63	21.80	8.39	8.17	0.00
934	2022-03-31	21.95	2.95	15.53	877,237	19.44	22.49	19.37	16.05	12.91	-0.68
933	2022-03-30	19.00	0.67	-3.41	251,894	19.27	19.61	18.93	3.53	-1.40	2.32
932	2022-03-29	19.67	0.62	3.25	203,441	19.34	19.71	19.00	3.67	1.71	-2.03
931	2022-03-28	19.05	0.09	0.47	196,477	18.77	19.09	18.40	3.68	1.49	1.52
930	2022-03-25	18.96	0.38	-1.96	224,718	19.24	19.50	18.89	3.17	-1.46	-1.00
929	2022-03-24	19.34	0.31	1.63	169,790	19.16	19.54	18.77	4.02	0.94	-0.52
928	2022-03-23	19.03	0.66	-3.35	167,690	19.44	19.65	18.94	3.65	-2.11	0.68
927	2022-03-22	19.69	0.69	3.63	180,616	19.02	19.92	18.97	4.99	3.52	-1.27
926	2022-03-21	19.00	0.84	-4.23	231,449	19.69	19.69	18.58	5.64	-3.50	0.11
925	2022-03-18	19.84	0.42	2.16	610,968	19.39	20.09	19.19	4.64	2.32	-0.76
924	2022-03-17	19.42	0.01	-0.05	155,941	19.24	19.57	19.13	2.29	0.94	-0.15
923	2022-03-16	19.43	0.35	1.83	256,274	19.41	19.57	19.01	2.89	0.10	-0.98
922	2022-03-15	19.08	0.05	0.26	176,393	18.94	19.37	18.60	4.07	0.74	1.73
921	2022-03-14	19.03	0.27	-1.40	242,299	19.52	19.65	18.68	4.97	-2.51	-0.47
920	2022-03-11	19.30	0.43	-2.18	146,034	19.80	19.97	19.29	3.43	-2.53	1.14
919	2022-03-10	19.73	0.02	-0.10	154,729	19.26	19.91	19.06	4.41	2.44	0.35
918	2022-03-09	19.75	1.11	5.95	270,429	19.03	20.10	18.99	5.83	3.78	-2.48
917	2022-03-08	18.64	0.28	1.53	226,894	17.58	19.23	17.86	7.79	6.03	2.09
916	2022-03-07	18.36	0.02	0.11	247,403	18.49	18.58	18.07	2.76	-0.70	-4.25
915	2022-03-04	18.34	0.57	-3.01	219,238	18.59	19.11	18.07	5.59	-1.34	0.82
914	2022-03-03	18.91	0.90	-4.54	191,598	19.60	20.17	18.82	6.89	-3.52	-1.69
913	2022-03-02	19.81	0.24	1.23	257,831	19.65	20.06	19.47	3.00	0.81	-1.06
912	2022-03-01	19.57	0.45	-2.25	164,402	19.73	20.30	19.43	4.41	-0.81	0.41
911	2022-02-28	20.02	0.66	3.41	256,513	19.06	20.25	19.01	6.51	5.04	-1.45
910	2022-02-25	19.36	0.33	1.73	126,626	19.24	19.61	18.72	4.63	0.62	-1.55
909	2022-02-24	19.03	0.67	3.65	278,162	17.81	19.11	17.66	8.14	6.85	1.10
908	2022-02-23	18.36	1.14	-5.85	192,661	19.65	19.65	18.33	6.72	-6.56	-3.00
907	2022-02-22	19.50	0.03	-0.15	155,185	19.29	20.29	19.14	5.96	1.09	0.77
906	2022-02-18	19.53	0.36	-1.81	222,500	19.67	19.91	19.16	3.81	-0.71	-1.23
905	2022-02-17	19.89	0.15	-0.75	354,294	19.59	20.14	19.28	4.39	1.53	-1.11
904	2022-02-16	20.04	0.31	1.57	135,882	19.52	20.23	19.04	6.10	2.66	-2.25
903	2022-02-15	19.73	1.29	7.00	195,755	18.64	19.89	18.64	6.71	5.85	-1.06
902	2022-02-14	18.44	0.09	-0.49	151,885	18.54	18.89	18.28	3.29	-0.54	1.08
901	2022-02-11	18.53	0.39	-2.06	197,245	19.03	19.16	18.24	4.83	-2.63	0.05
900	2022-02-10	18.92	0.19	1.01	323,184	18.01	19.41	17.77	9.11	5.05	0.58
899	2022-02-09	18.73	0.76	4.23	242,419	18.36	19.03	18.03	5.45	2.02	-3.84
898	2022-02-08	17.97	0.00	0.00	143,364	17.97	18.15	17.60	3.06	0.00	2.17
897	2022-02-07	17.97	0.47	2.69	245,362	17.69	18.20	17.41	4.47	1.58	0.00
896	2022-02-04	17.50	0.04	0.23	158,353	17.36	17.93	17.01	5.30	0.81	1.09
895	2022-02-03	17.46	0.42	-2.35	275,304	17.69	17.93	17.19	4.18	-1.30	-0.57
894	2022-02-02	17.88	0.96	-5.10	176,874	18.94	19.83	17.81	10.67	-5.60	-1.06
893	2022-02-01	18.84	0.05	-0.26	165,363	18.79	19.12	18.19	4.95	0.27	0.53
892	2022-01-31	18.89	1.03	5.77	315,557	18.06	18.92	17.81	6.15	4.60	-0.53
891	2022-01-28	17.86	0.71	4.14	329,732	17.21	18.25	16.53	9.99	3.78	1.12
890	2022-01-27	17.15	1.79	-9.45	375,328	19.03	19.30	17.07	11.72	-9.88	0.35
889	2022-01-26	18.94	0.06	-0.32	246,833	19.21	20.27	18.69	8.22	-1.41	0.48
888	2022-01-25	19.00	0.58	-2.96	221,783	19.00	19.17	17.98	6.26	0.00	1.11
887	2022-01-24	19.58	0.61	3.22	321,773	18.61	19.68	17.95	9.30	5.21	-2.96
886	2022-01-21	18.97	1.96	-9.36	303,538	20.51	20.97	18.93	9.95	-7.51	-1.90
885	2022-01-20	20.93	0.57	2.80	452,701	21.11	21.42	20.40	4.83	-0.85	-2.01
884	2022-01-19	20.36	1.20	-5.57	186,484	21.68	21.80	20.30	6.92	-6.09	3.68
883	2022-01-18	21.56	2.45	-10.20	215,304	23.29	23.29	21.40	8.12	-7.43	0.56
882	2022-01-14	24.01	0.04	-0.17	274,594	23.80	24.04	22.92	4.71	0.88	-3.00
881	2022-01-13	24.05	0.60	-2.43	134,945	25.21	25.28	23.95	5.28	-4.60	-1.04
880	2022-01-12	24.65	0.86	-3.37	124,695	25.54	25.62	24.56	4.15	-3.48	2.27
879	2022-01-11	25.51	0.63	2.53	129,138	24.94	25.67	24.66	4.05	2.29	0.12
878	2022-01-10	24.88	0.45	-1.78	248,040	25.54	25.54	23.89	6.46	-2.58	0.24
877	2022-01-07	25.33	1.50	-5.59	143,398	26.69	26.90	25.08	6.82	-5.10	0.83
876	2022-01-06	26.83	0.51	-1.87	221,266	27.23	27.34	26.08	4.63	-1.47	-0.52
875	2022-01-05	27.34	0.85	-3.02	264,993	28.03	28.49	27.27	4.35	-2.46	-0.40
874	2022-01-04	28.19	0.12	-0.42	290,115	28.32	28.95	27.22	6.11	-0.46	-0.57
873	2022-01-03	28.31	0.10	-0.35	253,832	28.02	28.51	27.31	4.28	1.03	0.04
872	2021-12-31	28.41	0.38	1.36	378,757	28.04	28.82	27.70	3.99	1.32	-1.37
871	2021-12-30	28.03	0.83	3.05	159,268	27.27	28.49	27.27	4.47	2.79	0.04
870	2021-12-29	27.20	0.21	0.78	187,822	26.90	27.26	26.54	2.68	1.12	0.26
869	2021-12-28	26.99	0.59	-2.14	152,651	27.51	28.05	26.89	4.22	-1.89	-0.33
868	2021-12-27	27.58	1.07	4.04	288,832	26.70	27.70	25.16	9.51	3.30	-0.25
867	2021-12-23	26.51	0.55	2.12	199,958	25.80	26.93	25.71	4.73	2.75	0.72
866	2021-12-22	25.96	0.22	-0.84	298,982	26.20	26.60	25.84	2.90	-0.92	-0.62
865	2021-12-21	26.18	0.91	3.60	420,337	25.61	26.41	25.26	4.49	2.23	0.08
864	2021-12-20	25.27	0.77	3.14	247,784	23.87	25.54	23.16	9.97	5.87	1.35
863	2021-12-17	24.50	0.57	2.38	1,421,221	23.78	24.80	22.68	8.92	3.03	-2.57
862	2021-12-16	23.93	1.24	-4.93	258,130	25.37	26.54	23.83	10.68	-5.68	-0.63
861	2021-12-15	25.17	0.75	3.07	264,345	24.14	25.26	23.88	5.72	4.27	0.79
860	2021-12-14	24.42	0.42	-1.69	470,845	24.51	24.91	23.51	5.71	-0.37	-1.15
859	2021-12-13	24.84	1.45	-5.52	180,500	25.87	26.83	24.80	7.85	-3.98	-1.33
858	2021-12-10	26.29	0.33	1.27	260,566	26.26	26.70	25.76	3.58	0.11	-1.60
857	2021-12-09	25.96	0.75	-2.81	122,957	26.46	27.17	25.82	5.10	-1.89	1.16
856	2021-12-08	26.71	0.36	1.37	219,719	26.55	27.19	26.10	4.11	0.60	-0.94
855	2021-12-07	26.35	1.71	6.94	173,100	25.16	26.60	25.16	5.72	4.73	0.76
854	2021-12-06	24.64	0.02	-0.08	149,547	24.66	25.12	23.64	6.00	-0.08	2.11
853	2021-12-03	24.66	1.31	-5.04	208,932	25.91	26.08	24.55	5.91	-4.82	0.00
852	2021-12-02	25.97	1.11	4.47	254,610	24.67	26.19	24.66	6.20	5.27	-0.23
851	2021-12-01	24.86	2.46	-9.00	292,232	27.38	27.71	24.62	11.29	-9.20	-0.76
850	2021-11-30	27.32	3.42	14.31	469,993	24.62	27.73	24.24	14.18	10.97	0.22
849	2021-11-29	23.90	0.50	-2.05	259,639	25.00	25.24	23.81	5.72	-4.40	3.01
848	2021-11-26	24.40	3.08	-11.21	171,714	26.88	27.95	23.65	16.00	-9.23	2.46
847	2021-11-24	27.48	0.38	1.40	494,374	26.29	27.87	25.87	7.61	4.53	-2.18
846	2021-11-23	27.10	1.57	6.15	348,938	26.77	27.14	25.25	7.06	1.23	-2.99
845	2021-11-22	25.53	1.73	-6.35	521,932	27.53	27.92	25.46	8.94	-7.26	4.86
844	2021-11-19	27.26	0.22	0.81	503,347	26.57	27.49	26.57	3.46	2.60	0.99
843	2021-11-18	27.04	0.37	-1.35	184,766	27.50	27.50	26.75	2.73	-1.67	-1.74
842	2021-11-17	27.41	0.17	-0.62	139,709	27.43	27.74	27.05	2.52	-0.07	0.33
841	2021-11-16	27.58	0.59	2.19	242,460	26.84	27.97	26.84	4.21	2.76	-0.54
840	2021-11-15	26.99	0.11	0.41	131,726	26.75	27.07	26.08	3.70	0.90	-0.56
839	2021-11-12	26.88	0.47	-1.72	144,522	27.84	27.84	26.66	4.24	-3.45	-0.48
838	2021-11-11	27.35	0.05	-0.18	152,222	27.53	27.76	27.18	2.11	-0.65	1.79
837	2021-11-10	27.40	0.72	-2.56	174,698	27.88	28.54	27.25	4.63	-1.72	0.47
836	2021-11-09	28.12	0.31	1.11	228,555	27.71	28.39	26.50	6.82	1.48	-0.85
835	2021-11-08	27.81	0.09	-0.32	179,792	28.50	28.78	27.38	4.91	-2.42	-0.36
834	2021-11-05	27.90	0.28	1.01	238,326	28.45	28.45	27.05	4.92	-1.93	2.15
833	2021-11-04	27.62	0.34	1.25	211,687	27.28	27.77	26.72	3.85	1.25	3.01
832	2021-11-03	27.28	0.94	3.57	142,170	26.33	27.35	26.15	4.56	3.61	0.00
831	2021-11-02	26.34	0.60	-2.23	174,250	27.01	27.06	25.69	5.07	-2.48	-0.04
830	2021-11-01	26.94	2.01	8.06	447,331	24.79	27.35	24.79	10.33	8.67	0.26
829	2021-10-29	24.93	0.10	0.40	135,308	24.78	25.23	24.78	1.82	0.61	-0.56
828	2021-10-28	24.83	0.95	3.98	190,697	24.01	24.97	23.87	4.58	3.42	-0.20
827	2021-10-27	23.88	0.19	0.80	170,081	23.72	24.74	23.72	4.30	0.67	0.54
826	2021-10-26	23.69	2.01	9.27	342,273	21.95	23.81	21.86	8.88	7.93	0.13
825	2021-10-25	21.68	0.81	-3.60	592,107	22.66	22.77	21.15	7.15	-4.32	1.25
824	2021-10-22	22.49	0.08	-0.35	1,325,744	22.61	23.63	22.32	5.79	-0.53	0.76
823	2021-10-21	22.57	2.77	13.99	2,973,073	21.38	23.38	20.52	13.38	5.57	0.18
822	2021-10-20	19.80	0.61	-2.99	46,901	20.49	20.49	19.70	3.86	-3.37	7.98
821	2021-10-19	20.41	1.06	5.48	183,155	18.97	20.69	18.97	9.07	7.59	0.39
820	2021-10-18	19.35	0.14	-0.72	111,253	19.42	19.57	19.00	2.94	-0.36	-1.96
819	2021-10-15	19.49	0.03	-0.15	113,105	19.96	20.11	19.16	4.76	-2.35	-0.36
818	2021-10-14	19.52	0.07	-0.36	76,631	19.80	20.01	19.39	3.13	-1.41	2.25
817	2021-10-13	19.59	0.09	0.46	57,045	19.67	19.80	19.26	2.75	-0.41	1.07
816	2021-10-12	19.50	0.05	-0.26	71,925	19.68	20.03	19.32	3.61	-0.91	0.87
815	2021-10-11	19.55	0.05	0.26	116,835	19.40	19.89	19.16	3.76	0.77	0.66
814	2021-10-08	19.50	0.22	-1.12	108,118	19.70	20.00	19.33	3.40	-1.02	-0.51
813	2021-10-07	19.72	0.00	0.00	89,968	19.69	20.20	19.66	2.74	0.15	-0.10
812	2021-10-06	19.72	0.28	-1.40	171,284	19.69	20.33	19.19	5.79	0.15	-0.15
811	2021-10-05	20.00	0.32	-1.57	105,628	20.34	20.64	19.82	4.03	-1.67	-1.55
810	2021-10-04	20.32	0.88	-4.15	172,910	20.90	21.07	20.10	4.64	-2.78	0.10
809	2021-10-01	21.20	0.15	0.71	170,562	20.84	21.21	20.07	5.47	1.73	-1.42
808	2021-09-30	21.05	0.25	1.20	80,151	20.59	21.25	20.59	3.21	2.23	-1.00
807	2021-09-29	20.80	0.00	0.00	142,348	20.90	21.03	20.22	3.88	-0.48	-1.01
806	2021-09-28	20.80	0.70	-3.26	99,853	21.19	21.42	20.68	3.49	-1.84	0.48
805	2021-09-27	21.50	0.50	2.38	123,949	20.84	21.87	20.80	5.13	3.17	-1.44
804	2021-09-24	21.00	0.41	-1.91	98,724	21.14	21.64	20.98	3.12	-0.66	-0.76
803	2021-09-23	21.41	0.61	2.93	110,550	20.83	21.63	20.64	4.75	2.78	-1.26
802	2021-09-22	20.80	0.12	-0.57	154,542	20.94	21.79	20.48	6.26	-0.67	0.14
801	2021-09-21	20.92	0.09	0.43	377,596	20.75	21.63	20.71	4.43	0.82	0.10
800	2021-09-20	20.83	1.97	-8.64	216,095	22.47	22.74	20.76	8.81	-7.30	-0.38
799	2021-09-17	22.80	0.74	-3.14	870,531	22.95	23.90	22.35	6.75	-0.65	-1.45
798	2021-09-16	23.54	0.04	0.17	301,922	23.39	23.99	22.83	4.96	0.64	-2.51
797	2021-09-15	23.50	0.06	-0.25	213,655	23.31	23.72	22.73	4.25	0.82	-0.47
796	2021-09-14	23.56	0.28	1.20	132,949	23.50	24.63	23.40	5.23	0.26	-1.06
795	2021-09-13	23.28	0.09	0.39	167,504	23.31	24.10	23.20	3.86	-0.13	0.95
794	2021-09-10	23.19	0.57	-2.40	114,286	23.79	24.01	23.14	3.66	-2.52	0.52
793	2021-09-09	23.76	0.63	-2.58	116,140	24.30	24.64	23.74	3.70	-2.22	0.13
792	2021-09-08	24.39	0.84	-3.33	128,647	25.44	25.50	24.35	4.52	-4.13	-0.37
791	2021-09-07	25.23	0.56	2.27	663,099	24.52	25.45	23.00	9.99	2.90	0.83
790	2021-09-03	24.67	0.37	1.52	87,468	24.24	24.99	24.23	3.14	1.77	-0.61
789	2021-09-02	24.30	0.32	1.33	179,962	23.98	24.88	23.80	4.50	1.33	-0.25
788	2021-09-01	23.98	0.41	1.74	206,786	23.30	24.09	23.13	4.12	2.92	0.00
787	2021-08-31	23.57	0.62	2.70	74,833	22.85	23.82	22.85	4.25	3.15	-1.15
786	2021-08-30	22.95	0.47	-2.01	129,202	24.01	24.01	22.77	5.16	-4.41	-0.44
785	2021-08-27	23.42	1.00	4.46	143,370	22.57	23.49	21.62	8.29	3.77	2.52
784	2021-08-26	22.42	0.26	1.17	115,008	22.11	22.87	22.08	3.57	1.40	0.67
783	2021-08-25	22.16	0.46	-2.03	112,247	22.43	22.60	21.88	3.21	-1.20	-0.23
782	2021-08-24	22.62	0.80	3.67	153,042	21.92	23.05	21.54	6.89	3.19	-0.84
781	2021-08-23	21.82	0.95	4.55	347,824	21.18	21.89	20.28	7.60	3.02	0.46
780	2021-08-20	20.87	0.43	-2.02	210,718	21.09	21.67	20.60	5.07	-1.04	1.49
779	2021-08-19	21.30	0.27	-1.25	115,205	21.45	22.51	20.98	7.13	-0.70	-0.99
778	2021-08-18	21.57	0.40	-1.82	130,272	21.78	22.89	21.45	6.61	-0.96	-0.56
777	2021-08-17	21.97	1.13	-4.89	221,664	23.11	23.46	21.84	7.01	-4.93	-0.86
776	2021-08-16	23.10	0.84	3.77	152,065	21.81	23.58	21.76	8.34	5.91	0.04
775	2021-08-13	22.26	2.30	11.52	355,740	19.48	23.00	19.48	18.07	14.27	-2.02
774	2021-08-12	19.96	0.84	4.39	342,835	18.94	20.19	18.83	7.18	5.39	-2.40
773	2021-08-11	19.12	1.52	8.64	620,948	19.36	20.63	18.38	11.62	-1.24	-0.94
772	2021-08-10	17.60	0.72	4.27	362,138	16.87	17.86	16.70	6.88	4.33	10.00
771	2021-08-09	16.88	0.72	-4.09	62,658	17.09	18.03	16.69	7.84	-1.23	-0.06
770	2021-08-06	17.60	0.35	-1.95	97,169	18.13	18.13	17.40	4.03	-2.92	-2.90
769	2021-08-05	17.95	0.39	2.22	47,991	17.52	18.13	17.38	4.28	2.45	1.00
768	2021-08-04	17.56	0.15	-0.85	51,970	17.53	18.01	17.29	4.11	0.17	-0.23
767	2021-08-03	17.71	0.19	1.08	42,100	17.58	17.79	17.02	4.38	0.74	-1.02
766	2021-08-02	17.52	0.46	-2.56	200,261	17.90	18.07	17.08	5.53	-2.12	0.34
765	2021-07-30	17.98	0.38	2.16	162,044	17.43	18.05	17.26	4.53	3.16	-0.44
764	2021-07-29	17.60	0.02	-0.11	73,940	17.79	17.96	17.44	2.92	-1.07	-0.97
763	2021-07-28	17.62	0.04	-0.23	142,945	17.73	18.10	17.10	5.64	-0.62	0.96
762	2021-07-27	17.66	0.73	-3.97	73,953	18.23	18.23	17.50	4.00	-3.13	0.40
761	2021-07-26	18.39	1.59	-7.96	91,599	20.00	20.00	18.27	8.65	-8.05	-0.87
760	2021-07-23	19.98	0.30	1.52	138,829	19.86	20.19	19.26	4.68	0.60	0.10
759	2021-07-22	19.68	0.07	-0.35	161,993	20.02	20.14	19.47	3.35	-1.70	0.91
758	2021-07-21	19.75	0.34	-1.69	145,912	19.56	20.08	19.29	4.04	0.97	1.37
757	2021-07-20	20.09	0.63	3.24	114,256	19.58	20.20	19.52	3.47	2.60	-2.64
756	2021-07-19	19.46	0.26	-1.32	89,637	19.40	19.86	18.82	5.36	0.31	0.62
755	2021-07-16	19.72	0.01	0.05	42,783	19.92	19.96	19.64	1.61	-1.00	-1.62
754	2021-07-15	19.71	0.02	-0.10	67,094	19.52	19.82	19.19	3.23	0.97	1.07
753	2021-07-14	19.73	0.28	-1.40	86,115	20.24	20.30	19.68	3.06	-2.52	-1.06
752	2021-07-13	20.01	0.71	-3.43	76,521	20.67	20.67	19.90	3.73	-3.19	1.15
751	2021-07-12	20.72	0.27	-1.29	108,956	21.00	21.04	20.52	2.48	-1.33	-0.24
750	2021-07-09	20.99	0.09	0.43	154,286	20.86	21.22	20.50	3.45	0.62	0.05
749	2021-07-08	20.90	0.12	0.58	170,188	20.83	21.16	20.34	3.94	0.34	-0.19
748	2021-07-07	20.78	0.07	-0.34	118,218	21.00	21.09	19.96	5.38	-1.05	0.24
747	2021-07-06	20.85	0.85	4.25	151,095	20.15	21.12	19.64	7.34	3.47	0.72
746	2021-07-02	20.00	0.08	0.40	116,405	19.73	20.11	19.36	3.80	1.37	0.75
745	2021-07-01	19.92	1.07	5.68	191,215	18.99	20.04	18.88	6.11	4.90	-0.95
744	2021-06-30	18.85	0.30	-1.57	45,062	19.14	19.25	18.84	2.14	-1.52	0.74
743	2021-06-29	19.15	0.53	-2.69	132,309	19.68	19.82	18.89	4.73	-2.69	-0.05
742	2021-06-28	19.68	0.06	0.31	83,802	19.92	20.20	19.48	3.61	-1.20	0.00
741	2021-06-25	19.62	0.75	-3.68	366,345	20.42	20.54	19.40	5.58	-3.92	1.53
740	2021-06-24	20.37	0.07	0.34	138,040	20.39	20.83	20.13	3.43	-0.10	0.25
739	2021-06-23	20.30	0.07	0.35	165,808	20.09	20.65	19.67	4.88	1.05	0.44
738	2021-06-22	20.23	0.14	-0.69	170,119	20.17	20.32	19.51	4.02	0.30	-0.69
737	2021-06-21	20.37	0.78	-3.69	339,050	21.09	21.48	20.30	5.60	-3.41	-0.98
736	2021-06-18	21.15	1.87	9.70	564,365	20.21	21.64	19.88	8.71	4.65	-0.28
735	2021-06-17	19.28	0.78	4.22	622,855	18.50	19.33	18.23	5.95	4.22	4.82
734	2021-06-16	18.50	0.27	1.48	265,558	18.29	18.83	18.20	3.44	1.15	0.00
733	2021-06-15	18.23	0.71	-3.75	269,085	18.85	18.85	18.03	4.35	-3.29	0.33
732	2021-06-14	18.94	1.96	11.54	175,397	17.05	18.97	17.05	11.26	11.09	-0.48
731	2021-06-11	16.98	0.44	-2.53	175,727	17.40	17.50	16.87	3.62	-2.41	0.41
730	2021-06-10	17.42	0.78	-4.29	213,141	18.03	18.19	17.33	4.77	-3.38	-0.11
729	2021-06-09	18.20	0.23	1.28	364,408	18.00	18.35	17.75	3.33	1.11	-0.93
728	2021-06-08	17.97	0.52	2.98	251,215	17.50	17.97	17.20	4.40	2.69	0.17
727	2021-06-07	17.45	0.51	3.01	571,780	17.00	17.70	16.65	6.18	2.65	0.29
726	2021-06-04	16.94	0.46	-2.64	117,438	17.49	17.49	16.84	3.72	-3.14	0.35
725	2021-06-03	17.40	0.33	-1.86	281,039	17.62	17.75	17.25	2.84	-1.25	0.52
724	2021-06-02	17.73	0.07	-0.39	78,228	17.89	17.89	17.15	4.14	-0.89	-0.62
723	2021-06-01	17.80	0.25	1.42	65,157	17.40	17.99	17.21	4.48	2.30	0.51
722	2021-05-28	17.55	0.25	-1.40	81,791	17.47	18.00	17.33	3.84	0.46	-0.85
721	2021-05-27	17.80	0.03	-0.17	51,438	17.82	18.11	17.68	2.41	-0.11	-1.85
720	2021-05-26	17.83	0.35	2.00	82,699	17.63	18.15	17.33	4.65	1.13	-0.06
719	2021-05-25	17.48	0.66	3.92	118,860	17.00	17.86	16.72	6.71	2.82	0.86
718	2021-05-24	16.82	0.00	0.00	69,156	16.75	17.00	16.41	3.52	0.42	1.07
717	2021-05-21	16.82	0.17	1.02	87,778	16.85	17.07	16.25	4.87	-0.18	-0.42
716	2021-05-20	16.65	0.26	1.59	47,044	16.40	16.90	16.20	4.27	1.52	1.20
715	2021-05-19	16.39	0.21	-1.27	42,642	16.30	16.57	16.11	2.82	0.55	0.06
714	2021-05-18	16.60	0.05	-0.30	47,854	16.71	17.19	16.48	4.25	-0.66	-1.81
713	2021-05-17	16.65	0.43	2.65	34,675	16.02	16.80	16.02	4.87	3.93	0.36
712	2021-05-14	16.22	0.32	2.01	70,398	16.12	16.50	15.61	5.52	0.62	-1.23
711	2021-05-13	15.90	0.58	-3.52	84,276	16.61	16.68	15.77	5.48	-4.27	1.38
710	2021-05-12	16.48	0.06	-0.36	58,966	16.31	17.08	16.22	5.27	1.04	0.79
709	2021-05-11	16.54	0.31	1.91	51,529	15.73	16.77	15.57	7.63	5.15	-1.39
708	2021-05-10	16.23	0.73	-4.30	48,690	16.84	16.99	16.05	5.58	-3.62	-3.08
707	2021-05-07	16.96	0.31	1.86	59,623	16.70	17.22	16.33	5.33	1.56	-0.71
706	2021-05-06	16.65	0.43	-2.52	86,278	17.17	17.26	16.15	6.46	-3.03	0.30
705	2021-05-05	17.08	0.53	-3.01	177,959	17.59	17.87	17.02	4.83	-2.90	0.53
704	2021-05-04	17.61	0.10	0.57	83,939	17.38	17.67	17.11	3.22	1.32	-0.11
703	2021-05-03	17.51	0.20	1.16	91,083	17.96	17.96	17.18	4.34	-2.51	-0.74
702	2021-04-30	17.31	0.45	-2.53	74,472	17.46	17.87	17.18	3.95	-0.86	3.76
701	2021-04-29	17.76	0.11	-0.62	59,366	17.87	17.92	17.17	4.20	-0.62	-1.69
700	2021-04-28	17.87	0.10	-0.56	108,618	17.87	18.00	17.57	2.41	0.00	0.00
699	2021-04-27	17.97	0.10	0.56	73,599	17.80	18.04	17.50	3.03	0.96	-0.56
698	2021-04-26	17.87	0.69	4.02	71,298	17.30	18.00	17.01	5.72	3.29	-0.39
697	2021-04-23	17.18	0.12	-0.69	68,134	17.36	17.54	16.95	3.40	-1.04	0.70
696	2021-04-22	17.30	0.12	0.70	147,804	17.32	18.00	17.02	5.66	-0.12	0.35
695	2021-04-21	17.18	0.63	3.81	102,954	16.51	17.41	16.41	6.06	4.06	0.81
694	2021-04-20	16.55	0.38	2.35	240,608	16.05	16.72	15.39	8.29	3.12	-0.24
693	2021-04-19	16.17	0.56	-3.35	143,959	16.62	16.68	15.75	5.60	-2.71	-0.74
692	2021-04-16	16.73	0.59	-3.41	144,497	16.66	17.58	16.50	6.48	0.42	-0.66
691	2021-04-15	17.32	0.90	5.48	144,497	16.66	17.58	16.50	6.48	3.96	-3.81
690	2021-04-14	16.42	0.40	2.50	152,601	16.05	16.71	16.05	4.11	2.31	1.46
689	2021-04-13	16.02	1.09	-6.37	398,778	17.10	17.10	15.15	11.40	-6.32	0.19
688	2021-04-12	17.11	0.04	0.23	189,018	17.01	17.25	16.31	5.53	0.59	-0.06
687	2021-04-09	17.07	0.83	-4.64	268,900	18.66	18.96	16.92	10.93	-8.52	-0.35
686	2021-04-08	17.90	1.46	8.88	790,852	17.50	19.24	17.33	10.91	2.29	4.25
685	2021-04-07	16.44	0.09	0.55	80,898	16.88	16.78	16.09	4.09	-2.61	6.45
684	2021-04-06	16.35	0.17	1.05	44,700	16.20	16.79	16.20	3.64	0.93	3.24
683	2021-04-05	16.18	0.18	1.13	109,404	16.19	16.60	15.60	6.18	-0.06	0.12
682	2021-04-01	16.00	0.72	4.71	295,048	15.48	16.50	15.40	7.11	3.36	1.19
681	2021-03-31	15.28	0.16	-1.04	118,685	15.42	16.25	15.06	7.72	-0.91	1.31
680	2021-03-30	15.44	0.05	0.32	97,287	15.15	15.62	14.84	5.15	1.91	-0.13
679	2021-03-29	15.39	0.44	-2.78	106,743	15.70	15.88	15.32	3.57	-1.97	-1.56
678	2021-03-26	15.83	0.45	-2.76	114,337	16.39	16.54	15.37	7.14	-3.42	-0.82
677	2021-03-25	16.28	0.23	1.43	149,227	15.77	16.55	15.35	7.61	3.23	0.68
676	2021-03-24	16.05	0.19	-1.17	121,944	16.38	16.52	15.63	5.43	-2.01	-1.74
675	2021-03-23	16.24	0.26	-1.58	36,988	16.50	16.50	15.40	6.67	-1.58	0.86
674	2021-03-22	16.50	0.01	0.06	85,528	16.49	16.70	16.09	3.70	0.06	0.00
673	2021-03-19	16.49	0.35	2.17	238,513	16.04	16.60	15.88	4.49	2.81	0.00
672	2021-03-18	16.14	0.36	-2.18	96,677	16.50	16.56	16.02	3.27	-2.18	-0.62
671	2021-03-17	16.50	0.04	-0.24	56,783	16.40	16.60	16.05	3.35	0.61	0.00
670	2021-03-16	16.54	0.37	-2.19	157,339	16.77	16.77	15.90	5.19	-1.37	-0.85
669	2021-03-15	16.91	0.02	-0.12	92,100	16.93	17.00	15.85	6.79	-0.12	-0.83
668	2021-03-12	16.93	0.07	-0.41	158,955	16.82	17.69	16.48	7.19	0.65	0.00
667	2021-03-11	17.00	1.16	7.32	204,411	16.17	17.32	16.13	7.36	5.13	-1.06
666	2021-03-10	15.84	0.16	1.02	92,857	15.95	16.31	15.57	4.64	-0.69	2.08
665	2021-03-09	15.68	1.06	7.25	100,566	14.70	15.96	14.92	7.07	6.67	1.72
664	2021-03-08	14.62	0.49	-3.24	102,745	15.10	15.41	14.60	5.36	-3.18	0.55
663	2021-03-05	15.11	0.66	4.57	108,418	14.80	15.12	13.90	8.24	2.09	-0.07
662	2021-03-04	14.45	1.09	-7.01	124,960	15.51	15.52	14.22	8.38	-6.83	2.42
661	2021-03-03	15.54	0.14	0.91	76,041	15.77	15.75	14.86	5.64	-1.46	-0.19
660	2021-03-02	15.40	0.29	-1.85	68,307	15.55	15.88	15.05	5.34	-0.96	2.40

CRNX Investment Calculator

This calculator shows the potential of CRNX stock.
Just pick a start date, end date and click Calculate.

Ticker:

CRNX

Date start:

2018-07-18 open

Date end:

2023-02-23 close

Duration:

4 years 221 days

Trading days:

1,158

There are no history of "CRNX" dividends

BUY

Your initial investment on 2018-07-18 open

1,000.00

Shares bought: 51.95

Stock price: 19.25

SELL

Value on 2023-02-23 close

1,009.35

NET: +9.35

ROI: +0.94% (1.01x)

Annualised: +0.20% (1.00x)

Stock price: 19.43

Duration: 4 years 221 days

Trading days: 1,158

HIGHEST VALUE

Value on 2018-09-10

2,181.82

NET: +1,181.82

ROI: +118.18% (2.18x)

Annualised: +19,405.74% (195.06x)

Stock price: 42.00

Duration: 54 days

Trading days: 37

LOWEST VALUE

Value on 2020-03-17

552.21

NET: -447.79

Max drawdown: -44.78% (0.55x)

Annualised: -29.99% (0.70x)

Stock price: 10.63

Duration: 1 year 243 days

Trading days: 418

CRNX Monthly statistics

This section shows monthly performance of CRNX stock.
There are 56 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	21.00 2023-02-17	18.98 2023-02-22	19.59 2023-02-01	19.43 2023-02-23	-0.82	7.20	-3.11
2023 January	20	21.65 2023-01-25	15.87 2023-01-12	18.35 2023-01-03	19.61 2023-01-31	6.87	17.98	-13.51
2022 December	21	19.00 2022-12-29	15.37 2022-12-20	17.84 2022-12-01	18.30 2022-12-30	2.58	6.50	-13.85
2022 November	21	19.91 2022-11-11	16.77 2022-11-09	18.52 2022-11-01	17.87 2022-11-30	-3.51	7.51	-9.45
2022 October	21	19.73 2022-10-03	16.45 2022-10-11	19.64 2022-10-03	18.46 2022-10-31	-6.01	0.46	-16.24
2022 September	21	22.24 2022-09-08	17.79 2022-09-26	19.08 2022-09-01	19.64 2022-09-30	2.94	16.56	-6.76
2022 August	23	22.85 2022-08-16	17.91 2022-08-02	19.19 2022-08-01	18.88 2022-08-31	-1.62	19.07	-6.67
2022 July	20	22.34 2022-07-13	18.25 2022-07-01	18.53 2022-07-01	19.21 2022-07-29	3.67	20.56	-1.51
2022 June	21	21.52 2022-06-08	15.91 2022-06-16	16.87 2022-06-01	18.65 2022-06-30	10.55	27.56	-5.69
2022 May	21	21.30 2022-05-17	16.02 2022-05-26	20.06 2022-05-02	16.75 2022-05-31	-16.50	6.18	-20.14
2022 April	20	27.86 2022-04-13	19.97 2022-04-29	21.80 2022-04-01	20.32 2022-04-29	-6.79	27.80	-8.39
2022 March	23	22.49 2022-03-31	17.86 2022-03-08	19.73 2022-03-01	21.95 2022-03-31	11.25	13.99	-9.48
2022 February	19	20.29 2022-02-22	17.01 2022-02-04	18.79 2022-02-01	20.02 2022-02-28	6.55	7.98	-9.47
2022 January	20	28.95 2022-01-04	16.53 2022-01-28	28.02 2022-01-03	18.89 2022-01-31	-32.58	3.32	-41.01
2021 December	22	28.82 2021-12-31	22.68 2021-12-17	27.38 2021-12-01	28.41 2021-12-31	3.76	5.26	-17.17
2021 November	21	28.78 2021-11-08	23.65 2021-11-26	24.79 2021-11-01	27.32 2021-11-30	10.21	16.10	-4.60
2021 October	21	25.23 2021-10-29	18.97 2021-10-19	20.84 2021-10-01	24.93 2021-10-29	19.63	21.07	-8.97
2021 September	21	25.50 2021-09-08	20.22 2021-09-29	23.30 2021-09-01	21.05 2021-09-30	-9.66	9.44	-13.22
2021 August	22	24.01 2021-08-30	16.69 2021-08-09	17.90 2021-08-02	23.57 2021-08-31	31.68	34.13	-6.76
2021 July	21	21.22 2021-07-09	17.10 2021-07-28	18.99 2021-07-01	17.98 2021-07-30	-5.32	11.74	-9.95
2021 June	22	21.64 2021-06-18	16.65 2021-06-07	17.40 2021-06-01	18.85 2021-06-30	8.33	24.37	-4.31
2021 May	20	18.15 2021-05-26	15.57 2021-05-11	17.96 2021-05-03	17.55 2021-05-28	-2.28	1.06	-13.31
2021 April	21	19.24 2021-04-08	15.15 2021-04-13	15.48 2021-04-01	17.31 2021-04-30	11.82	24.29	-2.13
2021 March	23	17.69 2021-03-12	13.90 2021-03-05	15.66 2021-03-01	15.28 2021-03-31	-2.43	12.96	-11.24
2021 February	19	18.09 2021-02-10	13.83 2021-02-01	14.46 2021-02-01	15.29 2021-02-26	5.74	25.10	-4.36
2021 January	19	15.81 2021-01-26	13.29 2021-01-05	14.24 2021-01-04	14.35 2021-01-29	0.77	11.03	-6.67
2020 December	22	14.32 2020-12-31	12.60 2020-12-02	13.82 2020-12-01	14.11 2020-12-31	2.10	3.62	-8.83
2020 November	20	14.61 2020-11-27	11.61 2020-11-02	12.28 2020-11-02	13.37 2020-11-30	8.88	18.97	-5.46
2020 October	22	17.84 2020-10-14	11.70 2020-10-30	15.80 2020-10-01	12.08 2020-10-30	-23.54	12.91	-25.95
2020 September	21	16.80 2020-09-16	13.45 2020-09-04	15.92 2020-09-01	15.67 2020-09-30	-1.57	5.53	-15.52
2020 August	21	17.15 2020-08-10	13.22 2020-08-03	14.02 2020-08-03	16.03 2020-08-31	14.34	22.33	-5.71
2020 July	22	18.12 2020-07-01	13.12 2020-07-27	17.62 2020-07-01	13.88 2020-07-31	-21.23	2.84	-25.54
2020 June	22	23.70 2020-06-19	15.01 2020-06-02	16.34 2020-06-01	17.52 2020-06-30	7.22	45.04	-8.14
2020 May	20	20.70 2020-05-18	15.43 2020-05-01	16.30 2020-05-01	16.34 2020-05-29	0.25	26.99	-5.34
2020 April	21	19.25 2020-04-23	12.50 2020-04-08	14.31 2020-04-01	16.68 2020-04-30	16.56	34.52	-12.65
2020 March	22	21.82 2020-03-02	10.63 2020-03-17	20.55 2020-03-02	14.70 2020-03-31	-28.47	6.18	-48.27
2020 February	19	24.46 2020-02-20	19.69 2020-02-28	21.38 2020-02-03	20.58 2020-02-28	-3.74	14.41	-7.90
2020 January	21	26.67 2020-01-09	21.16 2020-01-31	25.01 2020-01-02	21.48 2020-01-31	-14.11	6.64	-15.39
2019 December	21	25.41 2019-12-31	18.65 2019-12-03	19.58 2019-12-02	25.09 2019-12-31	28.14	29.78	-4.75
2019 November	20	20.91 2019-11-20	17.72 2019-11-01	17.72 2019-11-01	19.56 2019-11-29	10.38	18.00	0.00
2019 October	23	18.12 2019-10-15	14.91 2019-10-01	15.38 2019-10-01	17.61 2019-10-31	14.50	17.82	-3.06
2019 September	20	18.97 2019-09-17	14.33 2019-09-27	15.57 2019-09-03	15.04 2019-09-30	-3.40	21.84	-7.96
2019 August	22	20.37 2019-08-01	15.50 2019-08-30	20.28 2019-08-01	15.86 2019-08-30	-21.79	0.44	-23.57
2019 July	22	26.27 2019-07-02	20.04 2019-07-31	24.89 2019-07-01	20.28 2019-07-31	-18.52	5.54	-19.49
2019 June	20	28.81 2019-06-07	21.27 2019-06-13	26.06 2019-06-03	25.00 2019-06-28	-4.07	10.55	-18.38
2019 May	22	26.72 2019-05-08	24.82 2019-05-07	25.62 2019-05-01	26.28 2019-05-31	2.58	4.29	-3.12
2019 April	21	26.19 2019-04-29	21.64 2019-04-10	22.87 2019-04-01	25.95 2019-04-30	13.47	14.52	-5.38
2019 March	21	25.67 2019-03-11	21.43 2019-03-27	23.98 2019-03-01	22.76 2019-03-29	-5.09	7.05	-10.63
2019 February	19	27.83 2019-02-01	21.68 2019-02-15	26.49 2019-02-01	23.90 2019-02-28	-9.78	5.06	-18.16
2019 January	21	30.61 2019-01-03	21.05 2019-01-22	29.80 2019-01-02	26.28 2019-01-31	-11.81	2.72	-29.36
2018 December	19	36.95 2018-12-06	20.13 2018-12-21	35.78 2018-12-03	29.99 2018-12-31	-16.18	3.27	-43.74
2018 November	21	36.31 2018-11-29	24.52 2018-11-01	25.03 2018-11-01	34.94 2018-11-30	39.59	45.07	-2.04
2018 October	23	29.92 2018-10-01	20.31 2018-10-16	29.34 2018-10-01	24.91 2018-10-31	-15.10	1.98	-30.78
2018 September	19	42.00 2018-09-10	25.60 2018-09-27	29.95 2018-09-04	28.65 2018-09-28	-4.34	40.23	-14.52
2018 August	23	35.04 2018-08-30	24.15 2018-08-01	24.77 2018-08-01	29.99 2018-08-31	21.07	41.46	-2.50
2018 July	10	26.43 2018-07-30	19.23 2018-07-18	19.25 2018-07-18	24.61 2018-07-31	27.84	37.30	-0.10

CRNX Dividends

This table shows historical dividends paid by CRNX.

There are no CRNX dividends to display.

CRNX Stock Splits

This table shows CRNX stock splits.

There are no CRNX stock splits to display.

CRNX Basic Information

Ticker, symbol:

CRNX
Full title:

Crinetics Pharmaceuticals Inc
First trading day:

2018-07-18
Last trading day:

2023-02-23
Total trading days:

1,159
Last close price:

19.43 (+1.00%)
Market cap:

465M
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Major Pharmaceuticals
CRNX CEO:

Dr. R. Scott Struthers
Full-time employees:

68
Address:

10222 Barnes Canyon Rd Bldg 2
San Diego
CALIFORNIA
92121
Description:

Crinetics Pharmaceuticals, Inc. operates as a clinical stage pharmaceutical company focused on the discovery, development, and commercialization of novel therapeutics for rare endocrine diseases and endocrine-related tumors. The company is headquartered in San Diego, California and currently employs 47 full-time employees. The firm is focused on the discovery and development of drugs to treat specialty endocrine diseases and endocrine-related tumors. The company develops a pipeline of oral nonpeptide chemical entities that target peptide G protein coupled receptors (GPCRs) for the treatment of endocrine diseases. The Company’s lead product candidate is CRN00808 developed for the treatment of acromegaly. The company also develops two other product candidates CRN02481 for hyperinsulinemia, and CRN01941 for the treatment of neuroendocrine tumors. CRN02481 and CRN01941 are both oral nonpeptide somastatin receptors that are in the pre-clinical stages of development. The firm also conducts research programs on developing nonpeptide products for the treatment of Cushing’s disease.
Website:

https://www.crinetics.com/
Phone number:

18584506464

Best intraday sessions of CRNX

This table shows top 100 best intraday sessions of CRNX.

Position	Date	Percentage
1	2018-07-18	27.32
2	2022-04-13	22.08
3	2020-03-19	19.62
4	2020-06-19	16.15
5	2020-03-26	16.00
6	2021-08-13	14.27
7	2020-10-05	13.80
8	2022-03-31	12.91
9	2020-03-17	12.07
10	2018-09-06	11.60
11	2018-10-25	11.46
12	2021-06-14	11.09
13	2018-09-07	11.03
14	2020-10-16	11.00
15	2021-11-30	10.97
16	2018-11-21	10.36
17	2018-11-13	10.31
18	2019-01-23	9.88
19	2020-06-17	9.81
20	2020-11-27	9.62
21	2022-06-07	9.51
22	2018-12-26	9.50
23	2022-07-13	9.34
24	2020-10-07	9.33
25	2020-08-07	9.28
26	2020-09-09	9.16
27	2018-07-23	8.98
28	2021-11-01	8.67
29	2020-06-18	8.65
30	2020-06-15	8.52
31	2018-11-28	8.51
32	2022-09-07	8.21
33	2022-04-01	8.17
34	2022-08-15	8.12
35	2021-10-26	7.93
36	2020-04-22	7.93
37	2022-05-16	7.93
38	2022-07-26	7.82
39	2022-07-05	7.80
40	2021-10-19	7.59
41	2022-08-05	7.56
42	2018-08-09	7.49
43	2020-04-21	7.39
44	2023-01-13	7.38
45	2023-01-25	7.22
46	2020-05-05	7.19
47	2020-02-20	6.99
48	2022-02-24	6.85
49	2022-08-02	6.76
50	2022-05-12	6.69
51	2021-03-09	6.67
52	2020-12-31	6.65
53	2018-07-30	6.54
54	2018-09-28	6.43
55	2019-01-24	6.40
56	2019-09-25	6.39
57	2022-06-17	6.34
58	2019-12-31	6.31
59	2019-12-10	6.31
60	2020-09-08	6.29
61	2019-10-04	6.28
62	2018-11-16	6.18
63	2023-01-17	6.11
64	2022-03-08	6.03
65	2022-12-29	5.98
66	2020-09-25	5.97
67	2019-11-20	5.94
68	2021-08-16	5.91
69	2020-06-25	5.91
70	2021-12-20	5.87
71	2020-04-06	5.86
72	2018-11-26	5.85
73	2022-02-15	5.85
74	2020-07-20	5.85
75	2019-09-16	5.84
76	2020-09-14	5.65
77	2019-07-24	5.60
78	2021-10-21	5.57
79	2019-08-06	5.47
80	2022-05-13	5.46
81	2018-08-17	5.45
82	2022-12-02	5.44
83	2021-08-12	5.39
84	2019-03-12	5.38
85	2022-06-30	5.37
86	2022-12-28	5.32
87	2022-06-02	5.32
88	2018-10-11	5.31
89	2020-10-27	5.28
90	2020-01-08	5.27
91	2019-06-17	5.27
92	2021-12-02	5.27
93	2019-03-15	5.26
94	2021-02-08	5.25
95	2022-04-25	5.24
96	2022-11-10	5.21
97	2022-01-24	5.21
98	2022-12-16	5.18
99	2020-11-10	5.17
100	2020-03-24	5.16

Worst intraday sessions of CRNX

This table shows the worst 100 intraday sessions of CRNX.

Position	Date	Percentage
1	2019-06-11	-15.75
2	2020-06-22	-15.53
3	2020-03-10	-13.50
4	2020-04-07	-13.07
5	2020-05-07	-12.53
6	2022-04-18	-11.77
7	2018-12-20	-11.61
8	2022-05-25	-11.33
9	2020-10-26	-10.28
10	2022-01-27	-9.88
11	2022-04-21	-9.84
12	2020-11-23	-9.74
13	2018-10-04	-9.51
14	2020-03-12	-9.35
15	2021-11-26	-9.23
16	2021-12-01	-9.20
17	2020-03-11	-9.04
18	2018-12-19	-8.96
19	2021-04-09	-8.52
20	2022-08-26	-8.49
21	2020-06-26	-8.32
22	2018-09-14	-8.22
23	2021-02-16	-8.20
24	2022-12-19	-8.18
25	2018-09-25	-8.07
26	2021-07-26	-8.05
27	2019-01-22	-8.03
28	2020-09-03	-7.99
29	2019-07-25	-7.99
30	2020-08-11	-7.92
31	2020-04-23	-7.85
32	2020-10-19	-7.77
33	2019-08-02	-7.64
34	2022-01-21	-7.51
35	2022-01-18	-7.43
36	2019-01-07	-7.38
37	2021-09-20	-7.30
38	2020-03-18	-7.29
39	2020-05-19	-7.27
40	2021-11-22	-7.26
41	2022-12-09	-7.14
42	2022-05-09	-7.05
43	2018-10-29	-6.88
44	2021-03-04	-6.83
45	2020-03-25	-6.82
46	2019-09-26	-6.81
47	2019-03-25	-6.77
48	2022-07-18	-6.73
49	2020-11-06	-6.64
50	2022-02-23	-6.56
51	2020-05-28	-6.56
52	2020-11-09	-6.55
53	2020-12-11	-6.52
54	2022-07-22	-6.43
55	2020-09-10	-6.41
56	2018-08-29	-6.40
57	2023-01-09	-6.38
58	2021-04-13	-6.32
59	2018-10-01	-6.31
60	2020-10-09	-6.25
61	2019-06-13	-6.24
62	2020-11-30	-6.18
63	2020-07-13	-6.11
64	2022-01-19	-6.09
65	2018-11-29	-6.04
66	2023-01-26	-6.02
67	2018-09-26	-5.98
68	2020-05-26	-5.98
69	2022-07-28	-5.91
70	2020-09-22	-5.91
71	2020-10-20	-5.84
72	2022-06-27	-5.83
73	2020-04-01	-5.80
74	2021-02-12	-5.76
75	2019-09-24	-5.71
76	2019-01-10	-5.69
77	2021-12-16	-5.68
78	2018-12-04	-5.65
79	2022-02-02	-5.60
80	2020-07-08	-5.58
81	2023-01-30	-5.54
82	2019-08-27	-5.51
83	2022-08-11	-5.51
84	2020-05-12	-5.50
85	2022-06-13	-5.45
86	2020-09-23	-5.42
87	2020-07-02	-5.42
88	2022-10-14	-5.41
89	2020-10-21	-5.41
90	2020-06-11	-5.39
91	2020-01-17	-5.37
92	2018-09-17	-5.37
93	2020-12-18	-5.33
94	2022-08-01	-5.21
95	2020-04-03	-5.18
96	2020-03-20	-5.17
97	2020-03-03	-5.14
98	2022-01-07	-5.10
99	2020-07-24	-5.08
100	2018-07-27	-5.06

Best after-hours sessions of CRNX

This table shows top 100 best after-hours sessions of CRNX.

Position	Date	Percentage
1	2021-08-10	10.00
2	2021-10-20	7.98
3	2021-04-07	6.45
4	2021-02-04	6.20
5	2018-12-27	6.06
6	2019-05-13	5.94
7	2022-05-09	5.46
8	2021-02-12	5.31
9	2020-11-20	5.20
10	2020-05-15	5.08
11	2022-11-09	5.05
12	2020-11-06	4.98
13	2021-11-22	4.86
14	2020-04-03	4.85
15	2021-06-17	4.82
16	2022-04-18	4.45
17	2020-04-14	4.32
18	2021-04-08	4.25
19	2020-03-12	4.17
20	2020-01-23	4.12
21	2020-03-09	3.96
22	2020-11-23	3.93
23	2021-04-30	3.76
24	2022-01-19	3.68
25	2020-05-08	3.65
26	2022-12-12	3.65
27	2022-08-09	3.54
28	2020-11-30	3.37
29	2021-04-06	3.24
30	2020-03-23	3.18
31	2018-07-26	3.17
32	2020-06-11	3.14
33	2020-04-22	3.13
34	2020-04-28	3.12
35	2021-11-29	3.01
36	2021-11-04	3.01
37	2020-04-08	2.98
38	2020-03-16	2.86
39	2022-06-03	2.83
40	2020-03-20	2.80
41	2018-12-24	2.75
42	2021-02-03	2.72
43	2020-03-03	2.71
44	2020-07-23	2.64
45	2018-08-23	2.63
46	2020-06-22	2.60
47	2020-06-15	2.58
48	2021-08-27	2.52
49	2018-12-03	2.51
50	2021-11-26	2.46
51	2020-06-04	2.46
52	2020-04-06	2.46
53	2020-12-11	2.45
54	2021-03-04	2.42
55	2021-02-26	2.42
56	2018-09-28	2.41
57	2020-03-27	2.41
58	2021-03-02	2.40
59	2018-11-30	2.40
60	2022-11-17	2.39
61	2018-09-07	2.38
62	2021-01-05	2.33
63	2022-03-30	2.32
64	2022-06-14	2.32
65	2020-04-27	2.31
66	2022-01-12	2.27
67	2020-11-02	2.27
68	2019-09-30	2.26
69	2021-10-14	2.25
70	2020-09-25	2.24
71	2020-05-11	2.22
72	2021-01-15	2.18
73	2022-05-16	2.17
74	2022-02-08	2.17
75	2022-04-27	2.16
76	2021-11-05	2.15
77	2020-04-13	2.13
78	2021-12-06	2.11
79	2022-03-08	2.09
80	2021-03-10	2.08
81	2020-05-22	2.07
82	2019-12-20	2.05
83	2022-08-02	2.04
84	2018-11-28	1.97
85	2019-01-24	1.92
86	2023-01-19	1.89
87	2020-12-14	1.89
88	2022-04-12	1.89
89	2022-06-17	1.86
90	2018-12-11	1.86
91	2022-10-13	1.85
92	2020-04-21	1.84
93	2022-09-27	1.83
94	2021-11-11	1.79
95	2020-08-11	1.78
96	2020-02-03	1.78
97	2018-08-07	1.76
98	2020-04-16	1.74
99	2021-01-27	1.73
100	2022-03-15	1.73

Worst after-hours sessions of CRNX

This table shows the worst 100 after-hours sessions of CRNX.

Position	Date	Percentage
1	2019-03-11	-13.09
2	2020-03-13	-9.40
3	2019-03-14	-6.57
4	2020-03-11	-6.13
5	2020-03-17	-6.02
6	2020-03-26	-4.28
7	2022-03-07	-4.25
8	2021-01-14	-4.19
9	2019-08-13	-4.18
10	2018-07-18	-4.04
11	2020-03-06	-3.98
12	2020-11-12	-3.97
13	2022-02-09	-3.84
14	2021-04-15	-3.81
15	2022-05-17	-3.71
16	2020-06-10	-3.70
17	2022-06-15	-3.62
18	2020-02-21	-3.56
19	2019-02-20	-3.48
20	2020-02-27	-3.46
21	2018-08-02	-3.42
22	2020-03-05	-3.41
23	2020-12-30	-3.36
24	2019-06-18	-3.31
25	2022-04-13	-3.22
26	2021-05-10	-3.08
27	2022-02-23	-3.00
28	2022-01-14	-3.00
29	2021-11-23	-2.99
30	2022-01-24	-2.96
31	2021-08-06	-2.90
32	2019-11-12	-2.86
33	2021-01-26	-2.79
34	2021-01-20	-2.76
35	2020-03-31	-2.65
36	2021-07-20	-2.64
37	2022-09-12	-2.60
38	2021-12-17	-2.57
39	2020-03-04	-2.54
40	2021-09-16	-2.51
41	2022-03-09	-2.48
42	2021-08-12	-2.40
43	2020-10-27	-2.35
44	2022-06-10	-2.31
45	2020-04-30	-2.28
46	2022-07-25	-2.26
47	2022-02-16	-2.25
48	2021-01-19	-2.25
49	2018-12-19	-2.24
50	2020-10-01	-2.19
51	2021-11-24	-2.18
52	2022-05-05	-2.16
53	2020-10-14	-2.16
54	2022-07-01	-2.07
55	2020-07-17	-2.07
56	2022-03-29	-2.03
57	2022-07-12	-2.02
58	2021-08-13	-2.02
59	2022-01-20	-2.01
60	2019-05-03	-2.01
61	2022-05-04	-1.97
62	2022-09-15	-1.97
63	2021-10-18	-1.96
64	2018-12-12	-1.91
65	2022-01-21	-1.90
66	2022-10-04	-1.89
67	2022-10-12	-1.85
68	2020-06-19	-1.85
69	2021-05-27	-1.85
70	2019-08-30	-1.83
71	2021-05-18	-1.81
72	2020-01-03	-1.80
73	2022-12-29	-1.79
74	2022-08-18	-1.79
75	2020-02-26	-1.79
76	2022-12-14	-1.78
77	2019-05-10	-1.77
78	2020-04-20	-1.75
79	2021-11-18	-1.74
80	2020-05-13	-1.74
81	2021-03-24	-1.74
82	2022-11-02	-1.72
83	2022-08-04	-1.71
84	2020-02-14	-1.70
85	2021-04-29	-1.69
86	2022-03-03	-1.69
87	2019-07-26	-1.68
88	2020-09-16	-1.67
89	2022-06-29	-1.67
90	2022-07-08	-1.66
91	2020-11-19	-1.64
92	2018-12-26	-1.62
93	2021-07-16	-1.62
94	2022-05-06	-1.61
95	2022-06-09	-1.61
96	2021-12-10	-1.60
97	2021-01-21	-1.60
98	2023-02-15	-1.60
99	2021-02-19	-1.57
100	2021-03-29	-1.56

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:45:58

CRNX information

Full title

Crinetics Pharmaceuticals Inc
First trading day

2018-07-18
Last trading day

2023-02-23
Total trading days

1,159
Last close price

19.43 (+1.00%)
Market cap

465M
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Major Pharmaceuticals
CRNX CEO

Dr. R. Scott Struthers
Full-time employees

68
Address

10222 Barnes Canyon Rd Bldg 2
San Diego
CALIFORNIA
92121
Website

https://www.crinetics.com/
Phone number

18584506464
Description

Crinetics Pharmaceuticals, Inc. operates as a clinical stage pharmaceutical company focused on the discovery, development, and commercialization of novel therapeutics for rare endocrine diseases and endocrine-related tumors. The company is headquartered in San Diego, California and currently employs 47 full-time employees. The firm is focused on the discovery and development of drugs to treat specialty endocrine diseases and endocrine-related tumors. The company develops a pipeline of oral nonpeptide chemical entities that target peptide G protein coupled receptors (GPCRs) for the treatment of endocrine diseases. The Company’s lead product candidate is CRN00808 developed for the treatment of acromegaly. The company also develops two other product candidates CRN02481 for hyperinsulinemia, and CRN01941 for the treatment of neuroendocrine tumors. CRN02481 and CRN01941 are both oral nonpeptide somastatin receptors that are in the pre-clinical stages of development. The firm also conducts research programs on developing nonpeptide products for the treatment of Cushing’s disease.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

55 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...