Stock Quote

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

28.80 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 12.36 12.36 11.60 11.75 353,437 -0.54(-4.39%)
Dec 30, 2022 11.88 12.32 11.64 12.29 180,144 +0.34(+2.85%)
Dec 29, 2022 11.61 12.12 11.50 11.95 266,956 +0.40(+3.46%)
Dec 28, 2022 11.05 11.73 11.05 11.55 252,393 +0.51(+4.62%)
Dec 27, 2022 11.56 11.60 11.01 11.04 247,423 -0.48(-4.17%)
Dec 23, 2022 11.56 11.69 11.23 11.52 262,171 -0.08(-0.69%)
Dec 22, 2022 11.58 11.84 11.19 11.60 155,967 -0.05(-0.43%)
Dec 21, 2022 11.05 12.15 10.77 11.65 299,588 +0.62(+5.62%)
Dec 20, 2022 10.99 11.46 10.86 11.03 578,114 +0.28(+2.60%)
Dec 19, 2022 11.77 11.77 10.53 10.75 275,430 -0.97(-8.28%)
Dec 16, 2022 11.66 12.06 11.41 11.72 1,150,133 -0.04(-0.34%)
Dec 15, 2022 12.04 12.22 11.67 11.76 295,823 -0.36(-2.97%)
Dec 14, 2022 12.20 12.79 11.98 12.12 359,884 -0.06(-0.49%)
Dec 13, 2022 12.45 12.46 12.03 12.18 271,057 -0.09(-0.73%)
Dec 12, 2022 11.97 12.30 11.51 12.27 239,549 +0.33(+2.76%)
Dec 09, 2022 12.48 12.64 11.83 11.94 241,860 -0.55(-4.40%)
Dec 08, 2022 12.61 12.71 12.25 12.49 284,646 -0.04(-0.32%)
Dec 07, 2022 12.70 12.70 12.13 12.53 382,814 +0.33(+2.70%)
Dec 06, 2022 12.33 12.68 11.99 12.20 356,923 -0.13(-1.05%)
Dec 05, 2022 12.32 12.73 11.98 12.33 390,450 +0.04(+0.33%)
Dec 02, 2022 12.32 12.40 11.41 12.29 507,087 -0.13(-1.05%)
Dec 01, 2022 11.96 12.47 11.61 12.42 512,054 +0.62(+5.25%)
Nov 30, 2022 12.60 12.60 11.55 11.80 1,364,063 -0.70(-5.60%)
Nov 29, 2022 13.70 14.06 11.55 12.50 3,106,341 -1.61(-11.41%)
Nov 28, 2022 14.00 15.54 13.75 14.11 3,460,782 -12.42(-46.81%)
Nov 25, 2022 25.50 26.69 25.26 26.53 111,372 +0.90(+3.51%)
Nov 23, 2022 24.86 26.20 24.64 25.63 336,187 +0.77(+3.10%)
Nov 22, 2022 24.33 25.39 24.30 24.86 358,345 +0.49(+2.01%)
Nov 21, 2022 25.37 25.48 22.43 24.37 538,128 -1.02(-4.02%)
Nov 18, 2022 25.97 25.97 25.00 25.39 291,471 -0.02(-0.08%)
Nov 17, 2022 24.74 25.86 23.95 25.41 241,054 +0.67(+2.71%)
Nov 16, 2022 26.98 27.85 24.51 24.74 490,028 -2.28(-8.44%)
Nov 15, 2022 28.54 28.65 26.48 27.02 128,198 -0.98(-3.50%)
Nov 14, 2022 28.06 29.66 27.81 28.00 107,663 -0.04(-0.14%)
Nov 11, 2022 28.35 29.11 27.65 28.04 233,776 -0.21(-0.74%)
Nov 10, 2022 29.03 29.44 28.11 28.25 198,472 +0.05(+0.18%)
Nov 09, 2022 30.50 30.50 28.08 28.20 224,097 -1.64(-5.50%)
Nov 08, 2022 29.86 30.58 29.20 29.84 229,094 +0.34(+1.15%)
Nov 07, 2022 29.97 30.48 28.77 29.50 209,360 -0.57(-1.90%)
Nov 04, 2022 28.24 30.09 26.22 30.07 241,263 +1.84(+6.52%)
Nov 03, 2022 32.50 32.73 25.59 28.23 989,628 -4.71(-14.30%)
Nov 02, 2022 33.70 32.69 32.94 367,140 -0.73(-2.17%)
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.