![CRNX Logo, Crinetics Pharmaceuticals Inc Logo](/logos/C/R/CRNX.png)
CRNX stock analysis of May 6, 2022
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
18.03 close price
959 trading day
Pre-market
2022-05-05 close ⇢ 2022-05-06 open
-2.16%
- #2 worst pre-market of 2022 May
- #14 worst pre-market of 2022
- #52 worst pre-market of all-time
- 2022-05-05 closed at 19.00
- 2022-05-06 opened at 18.59
Intraday
-3.01%
- #45 worst intraday of 2022
- opened at 18.59 ⇢ closed at 18.03
- highest at 19.18 ⇢ +3.17%
- lowest at 17.95 ⇢ -3.44%
- close-to-close ⇢ -5.11%
Post-market
2022-05-06 close ⇢ 2022-05-09 open
-1.61%
- #4 worst post-market of 2022 May
- #32 worst post-market of 2022
- #94 worst post-market of all-time
- 2022-05-06 closed at 18.03
- 2022-05-09 opened at 17.74
CRNX investment calculator
This calculator shows the potential of CRNX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CRNX
Duration:
293 days
Trading days:
200
SELL
Value on 2023-02-23 close
1,045.19
NET: +45.19
ROI: +4.52% (1.05x)
Annualised: +5.66% (1.06x)
Stock price: 19.43
Duration: 293 days
Trading days: 200
HIGHEST VALUE
Value on 2022-08-16
1,229.16
NET: +229.16
ROI: +22.92% (1.23x)
Annualised: +109.24% (2.09x)
Stock price: 22.85
Duration: 102 days
Trading days: 69
LOWEST VALUE
Value on 2022-12-20
826.79
NET: -173.21
Max drawdown: -17.32% (0.83x)
Annualised: -26.25% (0.74x)
Stock price: 15.37
Duration: 228 days
Trading days: 157
CRNX stock timeline
- May 6, 2022 was 959th CRNX trading day out of 1159.
- If we count from the first CRNX trading day ( 2018-07-18 ) to the last one ( 2023-02-23 ), May 6, 2022 is at 82.74% of entire CRNX stock history.
- It means that there are at least 200 CRNX trading days after May 6, 2022.
- 2022-05-06 was 2 years 107 days OR 837 days ago.
- May 6, 2022 was Friday of 18th week in 2022.
- 2022-05-06 was 87th trading day in 2022 ⬤ 5th trading day in 2022 May.
CRNX Dividends
We have no records that CRNX has paid any dividends in it's entire history.
CRNX stock splits
We have no data that CRNX has any stock splits in it's entire history.
CRNX Price Ranges
This section shows the current CRNX stock close price (18.03) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of CRNX
This section shows lows and highs of CRNX stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 21.00
| 18.98
| 19.59
| 19.43
| -0.82 | 7.20 | -3.11 |
2023 January | 20 | 21.65
| 15.87
| 18.35
| 19.61
| 6.87 | 17.98 | -13.51 |
2022 December | 21 | 19.00
| 15.37
| 17.84
| 18.30
| 2.58 | 6.50 | -13.85 |
2022 November | 21 | 19.91
| 16.77
| 18.52
| 17.87
| -3.51 | 7.51 | -9.45 |
2022 October | 21 | 19.73
| 16.45
| 19.64
| 18.46
| -6.01 | 0.46 | -16.24 |
2022 September | 21 | 22.24
| 17.79
| 19.08
| 19.64
| 2.94 | 16.56 | -6.76 |
2022 August | 23 | 22.85
| 17.91
| 19.19
| 18.88
| -1.62 | 19.07 | -6.67 |
2022 July | 20 | 22.34
| 18.25
| 18.53
| 19.21
| 3.67 | 20.56 | -1.51 |
2022 June | 21 | 21.52
| 15.91
| 16.87
| 18.65
| 10.55 | 27.56 | -5.69 |
2022 May | 21 | 21.30
| 16.02
| 20.06
| 16.75
| -16.50 | 6.18 | -20.14 |
2022 April | 20 | 27.86
| 19.97
| 21.80
| 20.32
| -6.79 | 27.80 | -8.39 |
2022 March | 23 | 22.49
| 17.86
| 19.73
| 21.95
| 11.25 | 13.99 | -9.48 |
2022 February | 19 | 20.29
| 17.01
| 18.79
| 20.02
| 6.55 | 7.98 | -9.47 |
2022 January | 20 | 28.95
| 16.53
| 28.02
| 18.89
| -32.58 | 3.32 | -41.01 |
2021 December | 22 | 28.82
| 22.68
| 27.38
| 28.41
| 3.76 | 5.26 | -17.17 |
2021 November | 21 | 28.78
| 23.65
| 24.79
| 27.32
| 10.21 | 16.10 | -4.60 |
2021 October | 21 | 25.23
| 18.97
| 20.84
| 24.93
| 19.63 | 21.07 | -8.97 |
2021 September | 21 | 25.50
| 20.22
| 23.30
| 21.05
| -9.66 | 9.44 | -13.22 |
2021 August | 22 | 24.01
| 16.69
| 17.90
| 23.57
| 31.68 | 34.13 | -6.76 |
2021 July | 21 | 21.22
| 17.10
| 18.99
| 17.98
| -5.32 | 11.74 | -9.95 |
2021 June | 22 | 21.64
| 16.65
| 17.40
| 18.85
| 8.33 | 24.37 | -4.31 |
2021 May | 20 | 18.15
| 15.57
| 17.96
| 17.55
| -2.28 | 1.06 | -13.31 |
2021 April | 21 | 19.24
| 15.15
| 15.48
| 17.31
| 11.82 | 24.29 | -2.13 |
2021 March | 23 | 17.69
| 13.90
| 15.66
| 15.28
| -2.43 | 12.96 | -11.24 |
2021 February | 19 | 18.09
| 13.83
| 14.46
| 15.29
| 5.74 | 25.10 | -4.36 |
2021 January | 19 | 15.81
| 13.29
| 14.24
| 14.35
| 0.77 | 11.03 | -6.67 |
2020 December | 22 | 14.32
| 12.60
| 13.82
| 14.11
| 2.10 | 3.62 | -8.83 |
2020 November | 20 | 14.61
| 11.61
| 12.28
| 13.37
| 8.88 | 18.97 | -5.46 |
2020 October | 22 | 17.84
| 11.70
| 15.80
| 12.08
| -23.54 | 12.91 | -25.95 |
2020 September | 21 | 16.80
| 13.45
| 15.92
| 15.67
| -1.57 | 5.53 | -15.52 |
2020 August | 21 | 17.15
| 13.22
| 14.02
| 16.03
| 14.34 | 22.33 | -5.71 |
2020 July | 22 | 18.12
| 13.12
| 17.62
| 13.88
| -21.23 | 2.84 | -25.54 |
2020 June | 22 | 23.70
| 15.01
| 16.34
| 17.52
| 7.22 | 45.04 | -8.14 |
2020 May | 20 | 20.70
| 15.43
| 16.30
| 16.34
| 0.25 | 26.99 | -5.34 |
2020 April | 21 | 19.25
| 12.50
| 14.31
| 16.68
| 16.56 | 34.52 | -12.65 |
2020 March | 22 | 21.82
| 10.63
| 20.55
| 14.70
| -28.47 | 6.18 | -48.27 |
2020 February | 19 | 24.46
| 19.69
| 21.38
| 20.58
| -3.74 | 14.41 | -7.90 |
2020 January | 21 | 26.67
| 21.16
| 25.01
| 21.48
| -14.11 | 6.64 | -15.39 |
2019 December | 21 | 25.41
| 18.65
| 19.58
| 25.09
| 28.14 | 29.78 | -4.75 |
2019 November | 20 | 20.91
| 17.72
| 17.72
| 19.56
| 10.38 | 18.00 | 0.00 |
2019 October | 23 | 18.12
| 14.91
| 15.38
| 17.61
| 14.50 | 17.82 | -3.06 |
2019 September | 20 | 18.97
| 14.33
| 15.57
| 15.04
| -3.40 | 21.84 | -7.96 |
2019 August | 22 | 20.37
| 15.50
| 20.28
| 15.86
| -21.79 | 0.44 | -23.57 |
2019 July | 22 | 26.27
| 20.04
| 24.89
| 20.28
| -18.52 | 5.54 | -19.49 |
2019 June | 20 | 28.81
| 21.27
| 26.06
| 25.00
| -4.07 | 10.55 | -18.38 |
2019 May | 22 | 26.72
| 24.82
| 25.62
| 26.28
| 2.58 | 4.29 | -3.12 |
2019 April | 21 | 26.19
| 21.64
| 22.87
| 25.95
| 13.47 | 14.52 | -5.38 |
2019 March | 21 | 25.67
| 21.43
| 23.98
| 22.76
| -5.09 | 7.05 | -10.63 |
2019 February | 19 | 27.83
| 21.68
| 26.49
| 23.90
| -9.78 | 5.06 | -18.16 |
2019 January | 21 | 30.61
| 21.05
| 29.80
| 26.28
| -11.81 | 2.72 | -29.36 |
2018 December | 19 | 36.95
| 20.13
| 35.78
| 29.99
| -16.18 | 3.27 | -43.74 |
2018 November | 21 | 36.31
| 24.52
| 25.03
| 34.94
| 39.59 | 45.07 | -2.04 |
2018 October | 23 | 29.92
| 20.31
| 29.34
| 24.91
| -15.10 | 1.98 | -30.78 |
2018 September | 19 | 42.00
| 25.60
| 29.95
| 28.65
| -4.34 | 40.23 | -14.52 |
2018 August | 23 | 35.04
| 24.15
| 24.77
| 29.99
| 21.07 | 41.46 | -2.50 |
2018 July | 10 | 26.43
| 19.23
| 19.25
| 24.61
| 27.84 | 37.30 | -0.10 |
CRNX best and worst after-hours sessions
This section shows best and worst after-hours sessions of CRNX in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2022
- Month: 2022 May
Position | Date | Percentage |
---|---|---|
1 | 2022-05-09 | 5.46 |
2 | 2022-05-16 | 2.17 |
3 | 2022-05-19 | 1.46 |
4 | 2022-05-20 | 1.32 |
5 | 2022-05-27 | 1.01 |
Position | Date | Percentage |
---|---|---|
1 | 2022-05-09 | 5.46 |
2 | 2022-11-09 | 5.05 |
3 | 2022-04-18 | 4.45 |
4 | 2022-01-19 | 3.68 |
5 | 2022-12-12 | 3.65 |
6 | 2022-08-09 | 3.54 |
7 | 2022-06-03 | 2.83 |
8 | 2022-11-17 | 2.39 |
9 | 2022-03-30 | 2.32 |
10 | 2022-06-14 | 2.32 |
11 | 2022-01-12 | 2.27 |
12 | 2022-05-16 | 2.17 |
13 | 2022-02-08 | 2.17 |
14 | 2022-04-27 | 2.16 |
15 | 2022-03-08 | 2.09 |
16 | 2022-08-02 | 2.04 |
17 | 2022-04-12 | 1.89 |
18 | 2022-06-17 | 1.86 |
19 | 2022-10-13 | 1.85 |
20 | 2022-09-27 | 1.83 |
21 | 2022-03-15 | 1.73 |
22 | 2022-07-14 | 1.68 |
23 | 2022-10-17 | 1.66 |
24 | 2022-08-03 | 1.61 |
25 | 2022-11-14 | 1.57 |
26 | 2022-03-28 | 1.52 |
27 | 2022-05-19 | 1.46 |
28 | 2022-04-11 | 1.44 |
29 | 2022-10-26 | 1.40 |
30 | 2022-09-26 | 1.38 |
31 | 2022-09-01 | 1.32 |
32 | 2022-05-20 | 1.32 |
33 | 2022-08-30 | 1.21 |
34 | 2022-03-11 | 1.14 |
35 | 2022-01-28 | 1.12 |
36 | 2022-01-25 | 1.11 |
37 | 2022-08-29 | 1.11 |
38 | 2022-12-28 | 1.10 |
39 | 2022-02-24 | 1.10 |
40 | 2022-11-29 | 1.09 |
41 | 2022-02-04 | 1.09 |
42 | 2022-07-18 | 1.08 |
43 | 2022-04-20 | 1.08 |
44 | 2022-07-22 | 1.08 |
45 | 2022-02-14 | 1.08 |
46 | 2022-06-16 | 1.06 |
47 | 2022-08-31 | 1.06 |
48 | 2022-10-25 | 1.06 |
49 | 2022-11-03 | 1.04 |
50 | 2022-07-21 | 1.02 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-05-17 | -3.71 |
2 | 2022-05-05 | -2.16 |
3 | 2022-05-04 | -1.97 |
4 | 2022-05-06 | -1.61 |
5 | 2022-05-23 | -1.54 |
Position | Date | Percentage |
---|---|---|
1 | 2022-03-07 | -4.25 |
2 | 2022-02-09 | -3.84 |
3 | 2022-05-17 | -3.71 |
4 | 2022-06-15 | -3.62 |
5 | 2022-04-13 | -3.22 |
6 | 2022-02-23 | -3.00 |
7 | 2022-01-14 | -3.00 |
8 | 2022-01-24 | -2.96 |
9 | 2022-09-12 | -2.60 |
10 | 2022-03-09 | -2.48 |
11 | 2022-06-10 | -2.31 |
12 | 2022-07-25 | -2.26 |
13 | 2022-02-16 | -2.25 |
14 | 2022-05-05 | -2.16 |
15 | 2022-07-01 | -2.07 |
16 | 2022-03-29 | -2.03 |
17 | 2022-07-12 | -2.02 |
18 | 2022-01-20 | -2.01 |
19 | 2022-09-15 | -1.97 |
20 | 2022-05-04 | -1.97 |
21 | 2022-01-21 | -1.90 |
22 | 2022-10-04 | -1.89 |
23 | 2022-10-12 | -1.85 |
24 | 2022-08-18 | -1.79 |
25 | 2022-12-29 | -1.79 |
26 | 2022-12-14 | -1.78 |
27 | 2022-11-02 | -1.72 |
28 | 2022-08-04 | -1.71 |
29 | 2022-03-03 | -1.69 |
30 | 2022-06-29 | -1.67 |
31 | 2022-07-08 | -1.66 |
32 | 2022-05-06 | -1.61 |
33 | 2022-06-09 | -1.61 |
34 | 2022-09-14 | -1.55 |
35 | 2022-02-25 | -1.55 |
36 | 2022-08-08 | -1.54 |
37 | 2022-08-01 | -1.54 |
38 | 2022-05-11 | -1.54 |
39 | 2022-05-23 | -1.54 |
40 | 2022-08-11 | -1.51 |
41 | 2022-06-21 | -1.50 |
42 | 2022-08-26 | -1.49 |
43 | 2022-02-28 | -1.45 |
44 | 2022-09-16 | -1.41 |
45 | 2022-04-21 | -1.37 |
46 | 2022-08-19 | -1.36 |
47 | 2022-04-25 | -1.36 |
48 | 2022-12-15 | -1.35 |
49 | 2022-09-07 | -1.30 |
50 | 2022-04-29 | -1.28 |
No data to display.
No data to display.
CRNX best and worst intraday sessions
This section shows best and worst intraday sessions of CRNX in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2022
- Month: 2022 May
Position | Date | Percentage |
---|---|---|
1 | 2022-05-16 | 7.93 |
2 | 2022-05-12 | 6.69 |
3 | 2022-05-13 | 5.46 |
4 | 2022-05-17 | 2.65 |
5 | 2022-05-20 | 2.14 |
Position | Date | Percentage |
---|---|---|
1 | 2022-04-13 | 22.08 |
2 | 2022-03-31 | 12.91 |
3 | 2022-06-07 | 9.51 |
4 | 2022-07-13 | 9.34 |
5 | 2022-09-07 | 8.21 |
6 | 2022-04-01 | 8.17 |
7 | 2022-08-15 | 8.12 |
8 | 2022-05-16 | 7.93 |
9 | 2022-07-26 | 7.82 |
10 | 2022-07-05 | 7.80 |
11 | 2022-08-05 | 7.56 |
12 | 2022-02-24 | 6.85 |
13 | 2022-08-02 | 6.76 |
14 | 2022-05-12 | 6.69 |
15 | 2022-06-17 | 6.34 |
16 | 2022-03-08 | 6.03 |
17 | 2022-12-29 | 5.98 |
18 | 2022-02-15 | 5.85 |
19 | 2022-05-13 | 5.46 |
20 | 2022-12-02 | 5.44 |
21 | 2022-06-30 | 5.37 |
22 | 2022-12-28 | 5.32 |
23 | 2022-06-02 | 5.32 |
24 | 2022-04-25 | 5.24 |
25 | 2022-11-10 | 5.21 |
26 | 2022-01-24 | 5.21 |
27 | 2022-12-16 | 5.18 |
28 | 2022-09-28 | 5.07 |
29 | 2022-02-10 | 5.05 |
30 | 2022-02-28 | 5.04 |
31 | 2022-10-25 | 4.67 |
32 | 2022-10-13 | 4.62 |
33 | 2022-01-31 | 4.60 |
34 | 2022-04-04 | 4.54 |
35 | 2022-08-04 | 3.86 |
36 | 2022-03-09 | 3.78 |
37 | 2022-01-28 | 3.78 |
38 | 2022-07-19 | 3.77 |
39 | 2022-11-22 | 3.75 |
40 | 2022-07-06 | 3.63 |
41 | 2022-12-22 | 3.63 |
42 | 2022-03-22 | 3.52 |
43 | 2022-12-20 | 3.45 |
44 | 2022-07-20 | 3.42 |
45 | 2022-10-12 | 3.30 |
46 | 2022-09-01 | 3.09 |
47 | 2022-08-29 | 2.91 |
48 | 2022-06-15 | 2.85 |
49 | 2022-11-03 | 2.82 |
50 | 2022-02-16 | 2.66 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-05-25 | -11.33 |
2 | 2022-05-09 | -7.05 |
3 | 2022-05-05 | -4.57 |
4 | 2022-05-11 | -4.04 |
5 | 2022-05-23 | -3.13 |
Position | Date | Percentage |
---|---|---|
1 | 2022-04-18 | -11.77 |
2 | 2022-05-25 | -11.33 |
3 | 2022-01-27 | -9.88 |
4 | 2022-04-21 | -9.84 |
5 | 2022-08-26 | -8.49 |
6 | 2022-12-19 | -8.18 |
7 | 2022-01-21 | -7.51 |
8 | 2022-01-18 | -7.43 |
9 | 2022-12-09 | -7.14 |
10 | 2022-05-09 | -7.05 |
11 | 2022-07-18 | -6.73 |
12 | 2022-02-23 | -6.56 |
13 | 2022-07-22 | -6.43 |
14 | 2022-01-19 | -6.09 |
15 | 2022-07-28 | -5.91 |
16 | 2022-06-27 | -5.83 |
17 | 2022-02-02 | -5.60 |
18 | 2022-08-11 | -5.51 |
19 | 2022-06-13 | -5.45 |
20 | 2022-10-14 | -5.41 |
21 | 2022-08-01 | -5.21 |
22 | 2022-01-07 | -5.10 |
23 | 2022-08-30 | -5.05 |
24 | 2022-11-28 | -5.02 |
25 | 2022-06-06 | -4.81 |
26 | 2022-01-13 | -4.60 |
27 | 2022-05-05 | -4.57 |
28 | 2022-11-09 | -4.38 |
29 | 2022-06-28 | -4.37 |
30 | 2022-05-11 | -4.04 |
31 | 2022-10-19 | -4.04 |
32 | 2022-04-26 | -3.85 |
33 | 2022-10-03 | -3.82 |
34 | 2022-04-07 | -3.65 |
35 | 2022-11-07 | -3.55 |
36 | 2022-04-19 | -3.55 |
37 | 2022-03-03 | -3.52 |
38 | 2022-03-21 | -3.50 |
39 | 2022-01-12 | -3.48 |
40 | 2022-07-14 | -3.29 |
41 | 2022-04-11 | -3.22 |
42 | 2022-09-23 | -3.20 |
43 | 2022-05-23 | -3.13 |
44 | 2022-06-14 | -3.12 |
45 | 2022-05-06 | -3.01 |
46 | 2022-12-13 | -2.99 |
47 | 2022-10-10 | -2.82 |
48 | 2022-11-17 | -2.82 |
49 | 2022-04-14 | -2.80 |
50 | 2022-05-18 | -2.78 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:45:58