Skip to main content

CinCor Pharma, Inc. - Common Stock (NQ: CINC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2023 0 +0.00(+0.00%)
Feb 22, 2023 29.12 29.43 28.95 29.20 2,068,271 +0.05(+0.17%)
Feb 21, 2023 29.38 29.39 29.02 29.15 1,425,052 -0.18(-0.61%)
Feb 17, 2023 29.52 29.62 29.28 29.33 335,939 -0.05(-0.17%)
Feb 16, 2023 29.33 29.57 29.28 29.38 114,110 -0.18(-0.61%)
Feb 15, 2023 29.32 29.58 29.27 29.56 86,710 +0.17(+0.58%)
Feb 14, 2023 29.48 29.68 29.29 29.39 165,981 -0.10(-0.34%)
Feb 13, 2023 29.27 29.54 29.14 29.49 212,372 +0.16(+0.55%)
Feb 10, 2023 29.22 29.39 29.07 29.33 309,394 +0.02(+0.07%)
Feb 09, 2023 29.44 29.52 29.25 29.31 214,479 +0.05(+0.17%)
Feb 08, 2023 29.25 29.38 29.20 29.26 217,882 -0.06(-0.20%)
Feb 07, 2023 29.20 29.44 29.10 29.32 188,487 +0.10(+0.34%)
Feb 06, 2023 29.15 29.25 29.05 29.22 295,721 +0.06(+0.21%)
Feb 03, 2023 28.94 29.16 28.93 29.16 418,899 +0.12(+0.41%)
Feb 02, 2023 28.91 29.14 28.84 29.04 229,099 +0.15(+0.52%)
Feb 01, 2023 29.06 29.16 28.75 28.89 361,839 -0.04(-0.14%)
Jan 31, 2023 28.91 29.05 28.84 28.93 451,437 +0.03(+0.10%)
Jan 30, 2023 28.81 28.97 28.78 28.90 342,768 +0.10(+0.35%)
Jan 27, 2023 28.81 28.81 28.75 28.80 235,227 +0.01(+0.03%)
Jan 26, 2023 28.80 28.99 28.76 28.79 272,336 +0.06(+0.21%)
Jan 25, 2023 28.80 28.90 28.68 28.73 262,616 -0.01(-0.03%)
Jan 24, 2023 28.90 29.00 28.65 28.74 244,738 -0.09(-0.31%)
Jan 23, 2023 29.10 29.11 28.80 28.83 304,223 -0.26(-0.89%)
Jan 20, 2023 29.18 29.18 28.89 29.09 210,984 +0.18(+0.62%)
Jan 19, 2023 28.95 29.02 28.88 28.91 163,171 +0.01(+0.03%)
Jan 18, 2023 28.97 29.17 28.89 28.90 351,234 +0.04(+0.14%)
Jan 17, 2023 29.06 29.44 28.81 28.86 363,495 -0.09(-0.31%)
Jan 13, 2023 28.85 29.05 28.77 28.95 492,789 -0.12(-0.41%)
Jan 12, 2023 28.72 29.19 28.45 29.07 915,168 +0.32(+1.11%)
Jan 11, 2023 28.90 29.30 28.66 28.75 672,896 -0.05(-0.17%)
Jan 10, 2023 28.50 29.31 28.50 28.80 1,524,302 +0.06(+0.21%)
Jan 09, 2023 27.70 29.43 27.47 28.74 8,782,994 +16.96(+143.97%)
Jan 06, 2023 11.79 11.97 11.62 11.78 197,221 +0.05(+0.43%)
Jan 05, 2023 11.85 12.33 11.49 11.73 161,858 -0.25(-2.09%)
Jan 04, 2023 12.00 12.12 11.68 11.98 171,684 +0.23(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.