Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
0.107
+0.004 (4.11%)
At close: Mar 9, 2026, 4:00 PM EDT
0.104
-0.002 (-1.97%)
After-hours: Mar 9, 2026, 7:25 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.11% | 22,120,416 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.49% | 32,387,268 |
| Mar 5, 2026 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | 5.19% | 225,605,487 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 9.24% | 27,125,576 |
| Mar 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.64% | 16,710,747 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -21.40% | 22,522,013 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | -9.24% | 25,544,607 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.92% | 29,383,138 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -5.17% | 141,288,370 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 1.61% | 20,092,237 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.73% | 13,529,498 |
| Feb 20, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -7.46% | 21,003,246 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.88% | 24,532,028 |
| Feb 18, 2026 | 0.16 | 0.24 | 0.16 | 0.18 | 0.18 | -3.78% | 124,960,649 |
| Feb 17, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -7.50% | 55,250,938 |
| Feb 13, 2026 | 0.28 | 0.30 | 0.19 | 0.20 | 0.20 | -11.31% | 181,496,032 |
| Feb 12, 2026 | 0.39 | 0.42 | 0.22 | 0.23 | 0.23 | -63.03% | 179,960,386 |
| Feb 11, 2026 | 0.72 | 0.98 | 0.53 | 0.61 | 0.61 | 15.60% | 841,538,273 |
| Feb 10, 2026 | 0.28 | 0.65 | 0.25 | 0.53 | 0.53 | 305.92% | 1,593,495,428 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.54% | 38,110,029 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.79% | 4,948,591 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.06% | 4,001,592 |
| Feb 4, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.28% | 5,150,674 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -19.22% | 8,547,347 |
| Feb 2, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 9,893,411 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.16 | 0.17 | 0.17 | -37.06% | 34,094,278 |
| Jan 29, 2026 | 3.14 | 3.15 | 0.23 | 0.27 | 0.27 | -91.51% | 24,368,197 |
| Jan 28, 2026 | 3.34 | 3.35 | 3.15 | 3.18 | 3.18 | -3.93% | 1,205,560 |
| Jan 27, 2026 | 2.99 | 3.41 | 2.99 | 3.31 | 3.31 | 11.07% | 1,925,115 |
| Jan 26, 2026 | 3.07 | 3.19 | 2.92 | 2.98 | 2.98 | -3.25% | 701,706 |
| Jan 23, 2026 | 3.22 | 3.23 | 3.00 | 3.08 | 3.08 | -4.94% | 1,153,222 |
| Jan 22, 2026 | 3.20 | 3.37 | 3.11 | 3.24 | 3.24 | -0.31% | 782,168 |
| Jan 21, 2026 | 3.40 | 3.45 | 3.12 | 3.25 | 3.25 | -4.97% | 940,729 |
| Jan 20, 2026 | 3.50 | 3.72 | 3.30 | 3.42 | 3.42 | -3.66% | 1,549,227 |
| Jan 16, 2026 | 2.95 | 3.66 | 2.95 | 3.55 | 3.55 | 23.26% | 2,857,492 |
| Jan 15, 2026 | 3.00 | 3.08 | 2.85 | 2.88 | 2.88 | -4.32% | 934,616 |
| Jan 14, 2026 | 2.98 | 3.14 | 2.92 | 3.01 | 3.01 | - | 996,317 |
| Jan 13, 2026 | 3.05 | 3.15 | 2.82 | 3.01 | 3.01 | 2.03% | 2,214,793 |
| Jan 12, 2026 | 2.67 | 3.06 | 2.56 | 2.95 | 2.95 | 9.67% | 2,460,806 |
| Jan 9, 2026 | 2.75 | 2.82 | 2.63 | 2.69 | 2.69 | 0.37% | 614,566 |
| Jan 8, 2026 | 2.94 | 2.95 | 2.67 | 2.68 | 2.68 | -7.90% | 618,343 |
| Jan 7, 2026 | 2.90 | 3.03 | 2.85 | 2.91 | 2.91 | 4.68% | 905,177 |
| Jan 6, 2026 | 2.86 | 2.94 | 2.72 | 2.78 | 2.78 | -2.80% | 800,949 |
| Jan 5, 2026 | 3.09 | 3.09 | 2.85 | 2.86 | 2.86 | -4.67% | 567,993 |
| Jan 2, 2026 | 3.34 | 3.38 | 2.95 | 3.00 | 3.00 | -10.45% | 513,228 |
| Dec 31, 2025 | 3.26 | 3.35 | 3.20 | 3.35 | 3.35 | 2.76% | 468,543 |
| Dec 30, 2025 | 3.38 | 3.39 | 3.18 | 3.26 | 3.26 | -4.12% | 507,226 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.38 | 3.40 | 3.40 | -4.49% | 194,829 |
| Dec 26, 2025 | 3.66 | 3.68 | 3.34 | 3.56 | 3.56 | -2.73% | 388,251 |
| Dec 24, 2025 | 3.66 | 3.75 | 3.60 | 3.66 | 3.66 | -0.27% | 143,163 |
| Dec 23, 2025 | 3.63 | 3.77 | 3.60 | 3.67 | 3.67 | 0.55% | 241,694 |
| Dec 22, 2025 | 3.64 | 3.80 | 3.58 | 3.65 | 3.65 | 2.24% | 357,547 |
| Dec 19, 2025 | 3.47 | 3.67 | 3.44 | 3.57 | 3.57 | 2.59% | 698,694 |
| Dec 18, 2025 | 3.76 | 3.95 | 3.45 | 3.48 | 3.48 | -6.45% | 728,344 |
| Dec 17, 2025 | 3.80 | 3.99 | 3.56 | 3.72 | 3.72 | 0.54% | 717,830 |
| Dec 16, 2025 | 3.75 | 4.00 | 3.70 | 3.70 | 3.70 | -1.86% | 1,109,477 |
| Dec 15, 2025 | 4.25 | 4.25 | 3.73 | 3.77 | 3.77 | -10.66% | 1,153,649 |
| Dec 12, 2025 | 4.41 | 4.55 | 4.20 | 4.22 | 4.22 | -4.09% | 957,052 |
| Dec 11, 2025 | 3.89 | 4.49 | 3.89 | 4.40 | 4.40 | 10.28% | 1,439,738 |
| Dec 10, 2025 | 3.88 | 4.08 | 3.74 | 3.99 | 3.99 | 3.37% | 642,569 |
| Dec 9, 2025 | 3.91 | 4.00 | 3.80 | 3.86 | 3.86 | -1.03% | 425,333 |
| Dec 8, 2025 | 4.00 | 4.03 | 3.59 | 3.90 | 3.90 | -2.74% | 927,430 |
| Dec 5, 2025 | 3.68 | 4.30 | 3.65 | 4.01 | 4.01 | 11.39% | 1,801,873 |
| Dec 4, 2025 | 3.53 | 3.72 | 3.52 | 3.60 | 3.60 | 2.27% | 2,164,396 |
| Dec 3, 2025 | 3.38 | 3.70 | 3.29 | 3.52 | 3.52 | 4.14% | 1,122,311 |
| Dec 2, 2025 | 3.17 | 3.44 | 3.02 | 3.38 | 3.38 | 6.62% | 1,144,906 |
| Dec 1, 2025 | 3.60 | 3.65 | 2.92 | 3.17 | 3.17 | -13.15% | 1,679,161 |
| Nov 28, 2025 | 3.46 | 3.73 | 3.28 | 3.65 | 3.65 | 5.80% | 1,043,800 |
| Nov 26, 2025 | 2.77 | 3.58 | 2.76 | 3.45 | 3.45 | 29.21% | 2,992,838 |
| Nov 25, 2025 | 2.52 | 2.85 | 2.50 | 2.67 | 2.67 | 6.80% | 1,685,583 |
| Nov 24, 2025 | 2.15 | 2.70 | 2.15 | 2.50 | 2.50 | 16.82% | 1,552,520 |
| Nov 21, 2025 | 2.03 | 2.16 | 1.95 | 2.14 | 2.14 | 4.90% | 517,889 |
| Nov 20, 2025 | 1.95 | 2.10 | 1.92 | 2.04 | 2.04 | 5.70% | 659,175 |
| Nov 19, 2025 | 1.93 | 1.95 | 1.84 | 1.93 | 1.93 | 1.05% | 702,454 |
| Nov 18, 2025 | 1.77 | 1.95 | 1.71 | 1.91 | 1.91 | 6.11% | 382,771 |
| Nov 17, 2025 | 1.68 | 1.88 | 1.68 | 1.80 | 1.80 | 7.14% | 423,017 |
| Nov 14, 2025 | 1.63 | 1.76 | 1.61 | 1.68 | 1.68 | - | 290,547 |
| Nov 13, 2025 | 1.70 | 1.76 | 1.63 | 1.68 | 1.68 | -1.75% | 157,650 |
| Nov 12, 2025 | 1.76 | 1.83 | 1.60 | 1.71 | 1.71 | -4.47% | 198,875 |
| Nov 11, 2025 | 1.58 | 1.84 | 1.44 | 1.79 | 1.79 | 11.87% | 793,056 |
| Nov 10, 2025 | 1.60 | 1.66 | 1.58 | 1.60 | 1.60 | 2.56% | 2,685,194 |
| Nov 7, 2025 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 178,266 |
| Nov 6, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 221,799 |
| Nov 5, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 112,332 |
| Nov 4, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | -1.84% | 262,923 |
| Nov 3, 2025 | 1.66 | 1.67 | 1.57 | 1.63 | 1.63 | -1.21% | 207,768 |
| Oct 31, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | - | 129,840 |
| Oct 30, 2025 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 106,219 |
| Oct 29, 2025 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 278,085 |
| Oct 28, 2025 | 1.79 | 1.79 | 1.69 | 1.73 | 1.73 | -3.35% | 156,582 |
| Oct 27, 2025 | 1.81 | 1.88 | 1.75 | 1.79 | 1.79 | 1.70% | 249,312 |
| Oct 24, 2025 | 1.75 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 125,204 |
| Oct 23, 2025 | 1.81 | 1.85 | 1.75 | 1.78 | 1.78 | -2.20% | 122,121 |
| Oct 22, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | - | 285,644 |
| Oct 21, 2025 | 1.84 | 1.95 | 1.77 | 1.82 | 1.82 | -1.62% | 297,627 |
| Oct 20, 2025 | 1.84 | 1.89 | 1.79 | 1.85 | 1.85 | -0.54% | 233,850 |
| Oct 17, 2025 | 1.95 | 1.95 | 1.83 | 1.86 | 1.86 | -3.63% | 202,640 |
| Oct 16, 2025 | 1.95 | 2.05 | 1.90 | 1.93 | 1.93 | -2.53% | 363,188 |
| Oct 15, 2025 | 1.95 | 2.00 | 1.90 | 1.98 | 1.98 | 2.06% | 136,036 |
| Oct 14, 2025 | 1.99 | 2.01 | 1.91 | 1.94 | 1.94 | -1.02% | 200,668 |