Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
0.944
-0.033 (-3.34%)
At close: Jun 26, 2026, 4:00 PM EDT
0.959
+0.015 (1.63%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.95 | 1.02 | 0.93 | 0.94 | 0.94 | -3.34% | 320,326 |
| Jun 25, 2026 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 2.56% | 196,903 |
| Jun 24, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -1.70% | 196,574 |
| Jun 23, 2026 | 0.92 | 1.00 | 0.90 | 0.97 | 0.97 | 4.38% | 408,072 |
| Jun 22, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | -1.85% | 116,312 |
| Jun 18, 2026 | 0.90 | 1.01 | 0.89 | 0.95 | 0.95 | 4.66% | 736,595 |
| Jun 17, 2026 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | 0.30% | 290,413 |
| Jun 16, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.30% | 182,293 |
| Jun 15, 2026 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | -0.29% | 215,571 |
| Jun 12, 2026 | 0.94 | 1.00 | 0.92 | 0.93 | 0.93 | -1.40% | 377,786 |
| Jun 11, 2026 | 0.92 | 0.96 | 0.89 | 0.95 | 0.95 | 4.07% | 373,685 |
| Jun 10, 2026 | 0.98 | 1.02 | 0.91 | 0.91 | 0.91 | -6.19% | 325,242 |
| Jun 9, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 811,691 |
| Jun 8, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 247,300 |
| Jun 5, 2026 | 1.08 | 1.09 | 1.01 | 1.01 | 1.01 | -8.18% | 797,847 |
| Jun 4, 2026 | 1.02 | 1.15 | 1.01 | 1.10 | 1.10 | 6.80% | 1,036,795 |
| Jun 3, 2026 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 1,110,967 |
| Jun 2, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 638,863 |
| Jun 1, 2026 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 737,897 |
| May 29, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -1.71% | 710,620 |
| May 28, 2026 | 1.14 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 680,464 |
| May 27, 2026 | 1.20 | 1.27 | 1.15 | 1.15 | 1.15 | -4.17% | 985,644 |
| May 26, 2026 | 1.07 | 1.28 | 1.06 | 1.20 | 1.20 | 9.09% | 1,799,702 |
| May 22, 2026 | 1.04 | 1.13 | 1.04 | 1.10 | 1.10 | 2.80% | 1,229,399 |
| May 21, 2026 | 1.09 | 1.09 | 1.01 | 1.07 | 1.07 | -0.93% | 1,204,837 |
| May 20, 2026 | 1.07 | 1.10 | 1.01 | 1.08 | 1.08 | 0.93% | 1,267,235 |
| May 19, 2026 | 1.04 | 1.11 | 0.96 | 1.07 | 1.07 | 7.56% | 1,834,751 |
| May 18, 2026 | 1.35 | 1.35 | 0.79 | 0.99 | 0.99 | -13.50% | 23,590,890 |
| May 15, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 595,629 |
| May 14, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 474,332 |
| May 13, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 515,123 |
| May 12, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 632,966 |
| May 11, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 549,084 |
| May 8, 2026 | 1.28 | 1.32 | 1.20 | 1.28 | 1.28 | -1.54% | 1,246,699 |
| May 7, 2026 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | 6.56% | 925,456 |
| May 6, 2026 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | 736,179 |
| May 5, 2026 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | 0.82% | 1,105,674 |
| May 4, 2026 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -8.27% | 955,139 |
| May 1, 2026 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 743,555 |
| Apr 30, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | 6.50% | 654,870 |
| Apr 29, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | - | 1,031,503 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.17 | 1.23 | 1.23 | -4.65% | 1,604,341 |
| Apr 27, 2026 | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -5.15% | 1,039,517 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | - | 1,179,232 |
| Apr 23, 2026 | 1.37 | 1.53 | 1.30 | 1.36 | 1.36 | -0.73% | 2,138,014 |
| Apr 22, 2026 | 1.35 | 1.43 | 1.34 | 1.37 | 1.37 | 2.24% | 1,517,749 |
| Apr 21, 2026 | 1.27 | 1.42 | 1.26 | 1.34 | 1.34 | 5.51% | 1,711,000 |
| Apr 20, 2026 | 1.24 | 1.41 | 1.23 | 1.27 | 1.27 | -7.30% | 1,747,253 |
| Apr 17, 2026 | 1.37 | 1.45 | 1.28 | 1.37 | 1.37 | 2.24% | 2,779,512 |
| Apr 16, 2026 | 1.18 | 1.40 | 1.17 | 1.34 | 1.34 | 8.94% | 2,913,250 |
| Apr 15, 2026 | 1.17 | 1.25 | 1.12 | 1.23 | 1.23 | -1.60% | 2,589,392 |
| Apr 14, 2026 | 1.25 | 1.33 | 1.20 | 1.25 | 1.25 | -11.35% | 3,030,739 |
| Apr 13, 2026 | 1.29 | 1.47 | 1.14 | 1.41 | 1.41 | 3.45% | 4,342,504 |
| Apr 10, 2026 | 1.15 | 1.54 | 1.13 | 1.36 | 1.36 | 10.19% | 11,736,749 |
| Apr 9, 2026 | 1.26 | 1.59 | 1.16 | 1.24 | 1.24 | -32.44% | 16,966,123 |
| Apr 8, 2026 | 3.34 | 3.84 | 1.70 | 1.83 | 1.83 | 12.33% | 114,171,383 |
| Apr 7, 2026 | 0.94 | 1.89 | 0.90 | 1.63 | 1.63 | 86.29% | 57,859,811 |
| Apr 6, 2026 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -11.62% | 2,317,497 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -3.23% | 885,518 |
| Apr 1, 2026 | 1.02 | 1.08 | 0.98 | 1.02 | 1.02 | 0.89% | 1,486,159 |
| Mar 31, 2026 | 1.00 | 1.03 | 0.93 | 1.01 | 1.01 | 0.10% | 1,480,900 |
| Mar 30, 2026 | 1.13 | 1.14 | 0.92 | 1.01 | 1.01 | 15.64% | 16,744,311 |
| Mar 27, 2026 | 0.93 | 0.98 | 0.85 | 0.88 | 0.88 | -6.91% | 992,229 |
| Mar 26, 2026 | 0.94 | 1.03 | 0.90 | 0.94 | 0.94 | -7.75% | 1,539,848 |
| Mar 25, 2026 | 0.95 | 1.11 | 0.88 | 1.02 | 1.02 | 9.56% | 3,218,380 |
| Mar 24, 2026 | 0.90 | 0.97 | 0.88 | 0.93 | 0.93 | -8.37% | 854,132 |
| Mar 23, 2026 | 0.86 | 1.03 | 0.80 | 1.02 | 1.02 | 27.00% | 1,796,374 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.80 | 0.80 | 0.80 | -8.78% | 1,400,266 |
| Mar 19, 2026 | 0.85 | 0.91 | 0.81 | 0.88 | 0.88 | -9.59% | 1,554,709 |
| Mar 18, 2026 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 1,456,317 |
| Mar 17, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -4.81% | 1,140,851 |
| Mar 16, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -2.35% | 1,035,590 |
| Mar 13, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | - | 1,629,570 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.00 | 1.07 | 1.07 | -1.93% | 1,793,454 |
| Mar 11, 2026 | 1.07 | 1.23 | 1.05 | 1.09 | 1.09 | 4.42% | 4,762,807 |
| Mar 10, 2026 | 1.05 | 1.05 | 0.96 | 1.04 | 1.04 | -2.35% | 3,571,427 |
| Mar 9, 2026 | 0.98 | 1.09 | 0.95 | 1.07 | 1.07 | 4.11% | 2,313,903 |
| Mar 6, 2026 | 1.01 | 1.10 | 0.98 | 1.02 | 1.02 | -6.49% | 3,288,960 |
| Mar 5, 2026 | 1.21 | 1.38 | 1.01 | 1.09 | 1.09 | 5.19% | 23,117,753 |
| Mar 4, 2026 | 0.97 | 1.10 | 0.89 | 1.04 | 1.04 | 9.24% | 3,315,979 |
| Mar 3, 2026 | 0.90 | 0.97 | 0.88 | 0.95 | 0.95 | -3.64% | 1,772,523 |
| Mar 2, 2026 | 1.11 | 1.11 | 0.99 | 0.99 | 0.99 | -21.40% | 2,456,017 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.03 | 1.26 | 1.26 | -9.24% | 2,686,077 |
| Feb 26, 2026 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | 4.92% | 3,100,061 |
| Feb 25, 2026 | 1.56 | 1.58 | 1.30 | 1.32 | 1.32 | -5.17% | 14,548,997 |
| Feb 24, 2026 | 1.40 | 1.56 | 1.35 | 1.39 | 1.39 | 1.61% | 2,120,995 |
| Feb 23, 2026 | 1.49 | 1.54 | 1.35 | 1.37 | 1.37 | -8.73% | 1,429,175 |
| Feb 20, 2026 | 1.52 | 1.67 | 1.50 | 1.50 | 1.50 | -7.46% | 2,239,020 |
| Feb 19, 2026 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -8.88% | 2,663,273 |
| Feb 18, 2026 | 1.62 | 2.37 | 1.59 | 1.78 | 1.78 | -3.78% | 12,844,644 |
| Feb 17, 2026 | 1.74 | 1.85 | 1.58 | 1.85 | 1.85 | -7.50% | 5,619,042 |
| Feb 13, 2026 | 2.81 | 2.98 | 1.91 | 2.00 | 2.00 | -11.31% | 18,149,603 |
| Feb 12, 2026 | 3.89 | 4.15 | 2.21 | 2.26 | 2.26 | -63.03% | 17,996,038 |
| Feb 11, 2026 | 7.15 | 9.80 | 5.25 | 6.10 | 6.10 | 15.60% | 84,153,827 |
| Feb 10, 2026 | 2.83 | 6.52 | 2.46 | 5.28 | 5.28 | 305.92% | 159,349,542 |
| Feb 9, 2026 | 1.40 | 1.46 | 1.25 | 1.30 | 1.30 | -6.54% | 3,811,002 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.33 | 1.39 | 1.39 | -4.79% | 494,859 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.43 | 1.46 | 1.46 | -8.06% | 400,159 |
| Feb 4, 2026 | 1.47 | 1.62 | 1.40 | 1.59 | 1.59 | 9.28% | 515,067 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.44 | 1.45 | 1.45 | -19.22% | 854,734 |