MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QNCX — Quince Therapeutics, Inc. Common Stock
NasdaqQuince Therapeutics, Inc. Common Stock
$26.72
-0.09(-0.34%)
- O
- 26.74
- H
- 27.95
- L
- 26.72
- V
- 12.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.72
Period Return+137.51%
Period High$45.50
Period Low$0.79
Avg Daily Volume1.96M
Total Trading Days365
QNCX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.74 | $27.95 | $26.72 | $26.72 | $-0.09 | -0.34% | 12,578 | $27.18 | $26.72 $27.95 |
| Oct 6, 2026 | $27.68 | $28.15 | $26.81 | $26.81 | $-1.29 | -4.59% | 27,827 | $27.47 | $26.81 $28.15 |
| Oct 5, 2026 | $29.00 | $29.78 | $28.00 | $28.10 | $-1.10 | -3.77% | 22,095 | $28.72 | $28.00 $29.78 |
| Oct 2, 2026 | $30.20 | $31.06 | $29.20 | $29.20 | $-1.48 | -4.82% | 68,381 | $30.20 | $29.20 $31.06 |
| Oct 1, 2026 | $31.99 | $31.99 | $29.20 | $30.68 | $-0.33 | -1.06% | 20,921 | $30.23 | $29.20 $31.99 |
| Sep 30, 2026 | $31.97 | $32.59 | $30.62 | $31.01 | $-0.16 | -0.51% | 10,678 | $31.64 | $30.62 $32.59 |
| Sep 29, 2026 | $28.70 | $32.00 | $26.45 | $31.17 | +$2.17 | +7.48% | 21,796 | $30.42 | $26.45 $32.00 |
| Sep 28, 2026 | $30.00 | $31.20 | $26.90 | $29.00 | $-2.00 | -6.45% | 40,797 | $29.59 | $26.90 $31.20 |
| Sep 25, 2026 | $30.40 | $31.00 | $29.98 | $31.00 | +$1.00 | +3.33% | 10,337 | $30.41 | $29.98 $31.00 |
| Sep 24, 2026 | $30.81 | $30.81 | $29.60 | $30.00 | $-0.15 | -0.50% | 10,862 | $30.22 | $29.60 $30.81 |
| Sep 23, 2026 | $31.01 | $31.01 | $29.03 | $30.15 | $-1.20 | -3.83% | 7,589 | $30.03 | $29.03 $31.01 |
| Sep 22, 2026 | $32.79 | $32.99 | $30.50 | $31.35 | +$0.35 | +1.13% | 24,000 | $31.73 | $30.50 $32.99 |
| Sep 21, 2026 | $29.46 | $31.00 | $28.54 | $31.00 | +$1.52 | +5.16% | 13,676 | $29.84 | $28.54 $31.00 |
| Sep 18, 2026 | $27.20 | $30.00 | $27.20 | $29.48 | +$2.47 | +9.14% | 48,836 | $28.73 | $27.20 $30.00 |
| Sep 17, 2026 | $27.17 | $27.83 | $26.62 | $27.01 | $-0.16 | -0.59% | 11,884 | $27.26 | $26.62 $27.83 |
| Sep 16, 2026 | $27.39 | $28.50 | $25.78 | $27.17 | $-1.68 | -5.81% | 49,303 | $27.83 | $25.78 $28.50 |
| Sep 15, 2026 | $28.57 | $29.99 | $27.15 | $28.85 | +$0.26 | +0.89% | 15,827 | $28.42 | $27.15 $29.99 |
| Sep 14, 2026 | $29.28 | $29.28 | $27.00 | $28.59 | $-0.96 | -3.25% | 33,567 | $27.86 | $27.00 $29.28 |
| Sep 11, 2026 | $28.88 | $30.44 | $28.88 | $29.55 | +$0.59 | +2.04% | 11,342 | $29.47 | $28.88 $30.44 |
| Sep 10, 2026 | $30.00 | $30.00 | $28.31 | $28.96 | $-1.36 | -4.47% | 3,635 | $28.83 | $28.31 $30.00 |
| Sep 9, 2026 | $29.47 | $31.03 | $28.76 | $30.32 | +$0.82 | +2.76% | 10,329 | $29.41 | $28.76 $31.03 |
| Sep 8, 2026 | $31.88 | $31.88 | $29.01 | $29.50 | $-1.82 | -5.81% | 12,708 | $30.04 | $29.01 $31.88 |
| Sep 4, 2026 | $30.53 | $33.40 | $30.00 | $31.32 | +$0.77 | +2.52% | 37,865 | $31.06 | $30.00 $33.40 |
| Sep 3, 2026 | $32.96 | $32.96 | $30.23 | $30.55 | $-1.60 | -4.98% | 10,988 | $31.80 | $30.23 $32.96 |
| Sep 2, 2026 | $32.92 | $33.05 | $31.96 | $32.15 | +$0.04 | +0.12% | 15,456 | $32.43 | $31.96 $33.05 |
| Sep 1, 2026 | $33.03 | $33.48 | $32.11 | $32.11 | $-0.46 | -1.41% | 16,490 | $32.86 | $32.11 $33.48 |
| Aug 31, 2026 | $34.04 | $34.04 | $31.47 | $32.57 | $-1.18 | -3.50% | 33,849 | $32.63 | $31.47 $34.04 |
| Aug 28, 2026 | $32.91 | $35.34 | $31.85 | $33.75 | +$1.25 | +3.85% | 27,170 | $34.06 | $31.85 $35.34 |
| Aug 27, 2026 | $31.99 | $32.86 | $29.95 | $32.50 | +$1.19 | +3.80% | 16,517 | $31.35 | $29.95 $32.86 |
| Aug 26, 2026 | $31.90 | $32.01 | $31.31 | $31.31 | +$0.38 | +1.23% | 13,714 | $31.82 | $31.31 $32.01 |