Quince Therapeutics, Inc. (QNCX)
NASDAQ: QNCX · Real-Time Price · USD
1.230
-0.060 (-4.65%)
At close: Apr 28, 2026, 4:00 PM EDT
1.220
-0.010 (-0.80%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Quince Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.25 | 1.27 | 1.17 | 1.23 | 1.23 | -4.65% | 1,573,906 |
| Apr 27, 2026 | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -5.15% | 1,020,986 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | - | 1,111,937 |
| Apr 23, 2026 | 1.37 | 1.53 | 1.30 | 1.36 | 1.36 | -0.73% | 2,101,876 |
| Apr 22, 2026 | 1.35 | 1.43 | 1.34 | 1.37 | 1.37 | 2.24% | 1,487,455 |
| Apr 21, 2026 | 1.27 | 1.42 | 1.26 | 1.34 | 1.34 | 5.51% | 1,697,901 |
| Apr 20, 2026 | 1.24 | 1.41 | 1.23 | 1.27 | 1.27 | -7.30% | 1,693,817 |
| Apr 17, 2026 | 1.37 | 1.45 | 1.28 | 1.37 | 1.37 | 2.24% | 2,424,434 |
| Apr 16, 2026 | 1.18 | 1.40 | 1.17 | 1.34 | 1.34 | 8.94% | 2,835,383 |
| Apr 15, 2026 | 1.17 | 1.25 | 1.12 | 1.23 | 1.23 | -1.60% | 2,468,848 |
| Apr 14, 2026 | 1.25 | 1.33 | 1.20 | 1.25 | 1.25 | -11.35% | 2,741,897 |
| Apr 13, 2026 | 1.29 | 1.47 | 1.14 | 1.41 | 1.41 | 3.45% | 4,149,749 |
| 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 |
| Feb 2, 2026 | 1.65 | 1.83 | 1.57 | 1.80 | 1.80 | 5.88% | 989,341 |
| Jan 30, 2026 | 2.50 | 2.58 | 1.61 | 1.70 | 1.70 | -37.06% | 3,409,427 |
| Jan 29, 2026 | 31.40 | 31.50 | 2.30 | 2.70 | 2.70 | -91.51% | 2,436,819 |
| Jan 28, 2026 | 33.40 | 33.50 | 31.50 | 31.80 | 31.80 | -3.93% | 120,556 |
| Jan 27, 2026 | 29.90 | 34.10 | 29.90 | 33.10 | 33.10 | 11.07% | 192,511 |
| Jan 26, 2026 | 30.70 | 31.85 | 29.20 | 29.80 | 29.80 | -3.25% | 70,170 |
| Jan 23, 2026 | 32.20 | 32.25 | 30.00 | 30.80 | 30.80 | -4.94% | 115,322 |
| Jan 22, 2026 | 32.00 | 33.70 | 31.10 | 32.40 | 32.40 | -0.31% | 78,216 |
| Jan 21, 2026 | 34.00 | 34.50 | 31.20 | 32.50 | 32.50 | -4.97% | 94,072 |
| Jan 20, 2026 | 35.00 | 37.20 | 33.00 | 34.20 | 34.20 | -3.66% | 154,922 |
| Jan 16, 2026 | 29.50 | 36.60 | 29.50 | 35.50 | 35.50 | 23.26% | 285,749 |
| Jan 15, 2026 | 30.00 | 30.80 | 28.50 | 28.80 | 28.80 | -4.32% | 93,461 |
| Jan 14, 2026 | 29.80 | 31.40 | 29.20 | 30.10 | 30.10 | - | 99,631 |
| Jan 13, 2026 | 30.50 | 31.50 | 28.15 | 30.10 | 30.10 | 2.03% | 221,479 |
| Jan 12, 2026 | 26.70 | 30.60 | 25.60 | 29.50 | 29.50 | 9.67% | 246,080 |
| Jan 9, 2026 | 27.50 | 28.15 | 26.30 | 26.90 | 26.90 | 0.37% | 61,456 |
| Jan 8, 2026 | 29.40 | 29.50 | 26.70 | 26.80 | 26.80 | -7.90% | 61,834 |
| Jan 7, 2026 | 29.00 | 30.30 | 28.53 | 29.10 | 29.10 | 4.68% | 90,517 |
| Jan 6, 2026 | 28.60 | 29.40 | 27.22 | 27.80 | 27.80 | -2.80% | 80,094 |
| Jan 5, 2026 | 30.90 | 30.90 | 28.50 | 28.60 | 28.60 | -4.67% | 56,799 |
| Jan 2, 2026 | 33.40 | 33.77 | 29.45 | 30.00 | 30.00 | -10.45% | 51,322 |
| Dec 31, 2025 | 32.60 | 33.50 | 31.97 | 33.50 | 33.50 | 2.76% | 46,854 |
| Dec 30, 2025 | 33.80 | 33.90 | 31.80 | 32.60 | 32.60 | -4.12% | 50,722 |
| Dec 29, 2025 | 35.60 | 35.60 | 33.80 | 34.00 | 34.00 | -4.49% | 19,482 |
| Dec 26, 2025 | 36.60 | 36.82 | 33.40 | 35.60 | 35.60 | -2.73% | 38,825 |
| Dec 24, 2025 | 36.60 | 37.50 | 36.00 | 36.60 | 36.60 | -0.27% | 14,316 |
| Dec 23, 2025 | 36.30 | 37.70 | 36.00 | 36.70 | 36.70 | 0.55% | 24,169 |
| Dec 22, 2025 | 36.40 | 38.00 | 35.80 | 36.50 | 36.50 | 2.24% | 35,754 |
| Dec 19, 2025 | 34.70 | 36.65 | 34.39 | 35.70 | 35.70 | 2.59% | 69,869 |
| Dec 18, 2025 | 37.60 | 39.50 | 34.45 | 34.80 | 34.80 | -6.45% | 72,834 |
| Dec 17, 2025 | 38.00 | 39.90 | 35.60 | 37.20 | 37.20 | 0.54% | 71,783 |
| Dec 16, 2025 | 37.50 | 40.00 | 37.00 | 37.00 | 37.00 | -1.86% | 110,947 |
| Dec 15, 2025 | 42.50 | 42.50 | 37.30 | 37.70 | 37.70 | -10.66% | 115,364 |
| Dec 12, 2025 | 44.10 | 45.50 | 42.00 | 42.20 | 42.20 | -4.09% | 95,705 |
| Dec 11, 2025 | 38.90 | 44.89 | 38.90 | 44.00 | 44.00 | 10.28% | 143,973 |
| Dec 10, 2025 | 38.80 | 40.75 | 37.40 | 39.90 | 39.90 | 3.37% | 64,256 |
| Dec 9, 2025 | 39.10 | 40.00 | 38.00 | 38.60 | 38.60 | -1.03% | 42,533 |
| Dec 8, 2025 | 40.00 | 40.30 | 35.90 | 39.00 | 39.00 | -2.74% | 92,743 |
| Dec 5, 2025 | 36.80 | 43.00 | 36.50 | 40.10 | 40.10 | 11.39% | 180,187 |
| Dec 4, 2025 | 35.30 | 37.19 | 35.20 | 36.00 | 36.00 | 2.27% | 216,439 |
| Dec 3, 2025 | 33.80 | 37.00 | 32.90 | 35.20 | 35.20 | 4.14% | 112,231 |