Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

29.06 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.04 33.16 30.04 32.82 307,368 +2.78(+9.25%)
Sep 29, 2022 30.17 30.26 28.64 30.04 180,636 -0.42(-1.38%)
Sep 28, 2022 29.18 31.55 29.44 30.46 464,003 +1.37(+4.71%)
Sep 27, 2022 28.48 29.67 28.36 29.09 250,074 +0.46(+1.61%)
Sep 26, 2022 28.18 29.58 27.98 28.63 180,882 +0.69(+2.47%)
Sep 23, 2022 27.75 28.97 27.45 27.94 512,666 -0.17(-0.60%)
Sep 22, 2022 27.03 28.64 27.03 28.11 265,116 +0.86(+3.16%)
Sep 21, 2022 28.26 28.58 27.10 27.25 276,378 -0.36(-1.30%)
Sep 20, 2022 27.08 28.20 26.12 27.61 339,100 +0.03(+0.11%)
Sep 19, 2022 26.83 28.25 26.83 27.58 205,175 -0.05(-0.18%)
Sep 16, 2022 29.01 29.20 27.11 27.63 1,252,395 -1.59(-5.44%)
Sep 15, 2022 28.48 29.79 28.48 29.22 442,273 +0.55(+1.92%)
Sep 14, 2022 28.13 29.64 27.90 28.67 333,979 +0.45(+1.59%)
Sep 13, 2022 27.47 30.20 27.47 28.22 213,849 +0.00(+0.00%)
Sep 12, 2022 29.86 29.86 26.72 28.22 179,917 -1.48(-4.98%)
Sep 09, 2022 31.37 31.88 29.25 29.70 194,301 -0.52(-1.72%)
Sep 08, 2022 30.00 30.94 29.23 30.22 265,708 +0.46(+1.55%)
Sep 07, 2022 29.75 30.70 28.79 29.76 308,943 -0.11(-0.37%)
Sep 06, 2022 31.88 33.20 29.60 29.87 189,113 -2.09(-6.54%)
Sep 02, 2022 32.75 34.13 31.34 31.96 190,918 -0.88(-2.68%)
Sep 01, 2022 33.82 33.88 31.68 32.84 568,015 -0.93(-2.75%)
Aug 31, 2022 31.85 34.40 31.20 33.77 288,854 +2.13(+6.73%)
Aug 30, 2022 34.09 34.21 31.01 31.64 173,633 -2.88(-8.34%)
Aug 29, 2022 37.11 38.10 34.17 34.52 136,630 -3.28(-8.68%)
Aug 26, 2022 38.21 39.04 37.03 37.80 96,040 -0.36(-0.94%)
Aug 25, 2022 39.19 39.49 35.66 38.16 127,121 -0.78(-2.00%)
Aug 24, 2022 35.01 39.50 35.01 38.94 270,535 +3.72(+10.56%)
Aug 23, 2022 34.79 35.88 34.05 35.22 209,276 +0.30(+0.86%)
Aug 22, 2022 33.91 35.06 32.85 34.92 204,249 +1.76(+5.31%)
Aug 19, 2022 34.82 34.82 32.35 33.16 157,429 -1.86(-5.31%)
Aug 18, 2022 35.10 35.58 33.71 35.02 111,491 +0.10(+0.29%)
Aug 17, 2022 35.00 35.23 34.35 34.92 136,465 -0.28(-0.80%)
Aug 16, 2022 35.50 35.50 32.20 35.20 295,673 -0.74(-2.06%)
Aug 15, 2022 35.00 35.98 33.54 35.94 258,962 +0.85(+2.42%)
Aug 12, 2022 33.79 35.57 31.82 35.09 675,124 +0.78(+2.27%)
Aug 11, 2022 33.25 35.72 30.05 34.31 1,458,520 +2.31(+7.22%)
Aug 10, 2022 33.35 33.58 29.46 32.00 393,869 -0.93(-2.82%)
Aug 09, 2022 33.15 35.21 32.31 32.93 394,014 -2.07(-5.91%)
Aug 08, 2022 31.04 43.15 30.58 35.00 2,759,566 +11.55(+49.25%)
Aug 05, 2022 22.86 24.00 22.15 23.45 215,575 +0.67(+2.94%)
Aug 04, 2022 23.54 24.26 22.29 22.78 121,046 -0.44(-1.89%)
Aug 03, 2022 23.21 25.39 22.41 23.22 122,015 +0.41(+1.80%)
Aug 02, 2022 22.36 23.86 22.22 22.81 166,384 +0.41(+1.83%)
Aug 01, 2022 22.66 23.28 21.81 22.40 108,411 -0.22(-0.97%)
Jul 29, 2022 23.00 23.73 22.33 22.62 88,820 -0.83(-3.54%)
Jul 28, 2022 23.14 24.72 22.29 23.45 75,772 +0.48(+2.09%)
Jul 27, 2022 22.98 23.07 22.17 22.97 99,934 -0.03(-0.13%)
Jul 26, 2022 21.78 24.64 21.11 23.00 133,315 +1.11(+5.07%)
Jul 25, 2022 22.73 22.80 21.00 21.89 91,189 -0.77(-3.40%)
Jul 22, 2022 22.90 24.83 22.57 22.66 183,999 -0.25(-1.09%)
Jul 21, 2022 25.12 25.12 22.63 22.91 98,469 -1.28(-5.29%)
Jul 20, 2022 25.29 26.43 24.09 24.19 118,619 -0.81(-3.24%)
Jul 19, 2022 23.95 25.99 23.95 25.00 84,836 +1.06(+4.43%)
Jul 18, 2022 25.79 27.28 23.40 23.94 87,404 -2.06(-7.92%)
Jul 15, 2022 25.00 28.43 24.89 26.00 179,263 +1.01(+4.04%)
Jul 14, 2022 24.02 25.04 23.11 24.99 143,358 +0.34(+1.38%)
Jul 13, 2022 19.81 25.00 19.74 24.65 256,273 +4.30(+21.13%)
Jul 12, 2022 20.27 20.55 19.57 20.35 127,402 +0.35(+1.75%)
Jul 11, 2022 20.03 20.25 19.86 20.00 80,516 -0.20(-0.99%)
Jul 08, 2022 19.92 20.39 19.56 20.20 151,274 +0.30(+1.51%)
Jul 07, 2022 20.53 20.77 19.53 19.90 264,860 -0.20(-1.00%)
Jul 06, 2022 20.58 21.11 19.56 20.10 193,688 -0.33(-1.62%)
Jul 05, 2022 19.70 21.89 19.70 20.43 137,881 +0.05(+0.25%)
Jul 01, 2022 18.56 22.27 18.56 20.38 357,341 +1.54(+8.17%)
Jun 30, 2022 16.32 19.56 16.32 18.84 158,666 +2.31(+13.97%)
Jun 29, 2022 15.25 16.68 15.25 16.53 52,348 +1.06(+6.85%)
Jun 28, 2022 17.33 17.33 15.13 15.47 112,889 -2.08(-11.85%)
Jun 27, 2022 19.44 19.93 17.36 17.55 91,465 -1.48(-7.78%)
Jun 24, 2022 17.05 19.55 16.76 19.03 563,809 +2.16(+12.80%)
Jun 23, 2022 16.28 16.98 15.75 16.87 113,965 +0.35(+2.12%)
Jun 22, 2022 17.29 19.45 16.31 16.52 55,777 -1.26(-7.09%)
Jun 21, 2022 19.31 19.77 17.63 17.78 91,404 -1.72(-8.82%)
Jun 17, 2022 18.02 21.32 17.76 19.50 289,695 +1.60(+8.94%)
Jun 16, 2022 15.00 18.00 15.00 17.90 228,082 +2.75(+18.15%)
Jun 15, 2022 14.66 15.79 14.66 15.15 49,316 +0.67(+4.63%)
Jun 14, 2022 13.53 14.53 13.49 14.48 71,718 +0.81(+5.93%)
Jun 13, 2022 14.50 14.59 13.50 13.67 86,091 -1.02(-6.94%)
Jun 10, 2022 15.25 15.31 14.51 14.69 89,927 -0.64(-4.17%)
Jun 09, 2022 15.72 15.72 14.90 15.33 81,707 -0.48(-3.04%)
Jun 08, 2022 16.66 17.20 15.62 15.81 66,584 -0.69(-4.18%)
Jun 07, 2022 15.61 16.59 15.55 16.50 151,700 +0.34(+2.10%)
Jun 06, 2022 16.97 17.01 15.22 16.16 136,943 -0.77(-4.55%)
Jun 03, 2022 18.83 19.01 16.17 16.93 93,941 -2.03(-10.71%)
Jun 02, 2022 17.34 19.84 17.10 18.96 157,795 +1.83(+10.68%)
Jun 01, 2022 15.10 17.31 15.07 17.13 78,360 +1.57(+10.09%)
May 31, 2022 16.51 17.47 14.80 15.56 280,600 -0.98(-5.93%)
May 27, 2022 15.26 16.78 15.25 16.54 55,764 +1.19(+7.75%)
May 26, 2022 14.84 16.36 14.76 15.35 144,109 +0.71(+4.85%)
May 25, 2022 13.81 14.81 13.71 14.64 213,043 +0.49(+3.46%)
May 24, 2022 14.74 14.98 13.00 14.15 277,406 -0.98(-6.48%)
May 23, 2022 17.59 17.80 14.87 15.13 203,465 -1.98(-11.57%)
May 20, 2022 19.57 19.76 16.79 17.11 214,407 -2.22(-11.48%)
May 19, 2022 19.56 20.52 18.76 19.33 75,672 -0.72(-3.59%)
May 18, 2022 20.99 21.20 19.40 20.05 159,758 -0.81(-3.88%)
May 17, 2022 22.92 23.52 19.81 20.86 210,438 -1.42(-6.37%)
May 16, 2022 20.67 22.89 20.47 22.28 86,081 +1.19(+5.64%)
May 13, 2022 18.50 21.67 18.35 21.09 88,080 +2.52(+13.57%)
May 12, 2022 20.87 21.50 17.75 18.57 270,955 -2.43(-11.57%)
May 11, 2022 22.42 24.05 20.83 21.00 139,192 -1.15(-5.19%)
May 10, 2022 21.37 22.23 21.06 22.15 68,569 +1.12(+5.33%)
May 09, 2022 21.35 22.48 19.96 21.03 208,820 -0.70(-3.22%)
May 06, 2022 25.26 25.43 21.68 21.73 233,615 -3.20(-12.84%)
May 05, 2022 24.59 25.14 23.27 24.93 56,667 -0.25(-0.99%)
May 04, 2022 23.76 25.18 21.66 25.18 52,912 +1.61(+6.83%)
May 03, 2022 22.95 23.87 22.95 23.57 76,396 +0.79(+3.47%)
May 02, 2022 23.42 25.65 22.23 22.78 110,096 -1.01(-4.25%)
Apr 29, 2022 25.73 26.18 23.39 23.79 83,786 -1.63(-6.41%)
Apr 28, 2022 26.06 26.75 23.92 25.42 75,965 -0.32(-1.24%)
Apr 27, 2022 24.51 26.10 23.59 25.74 86,234 +1.35(+5.54%)
Apr 26, 2022 25.12 25.28 23.78 24.39 86,974 -1.09(-4.28%)
Apr 25, 2022 21.99 26.78 21.70 25.48 113,203 +3.75(+17.26%)
Apr 22, 2022 21.59 22.39 21.51 21.73 137,207 -0.23(-1.05%)
Apr 21, 2022 20.50 22.16 19.73 21.96 84,760 +1.31(+6.34%)
Apr 20, 2022 20.02 20.65 18.83 20.65 90,992 +1.01(+5.14%)
Apr 19, 2022 20.13 20.19 19.19 19.64 162,494 -0.88(-4.29%)
Apr 18, 2022 21.44 21.44 20.07 20.52 114,077 -1.01(-4.69%)
Apr 14, 2022 20.86 21.89 19.98 21.53 54,406 +1.01(+4.92%)
Apr 13, 2022 19.50 20.92 19.27 20.52 53,986 +0.96(+4.91%)
Apr 12, 2022 19.89 19.91 19.08 19.56 35,484 -0.19(-0.96%)
Apr 11, 2022 19.66 20.25 19.60 19.75 69,400 +0.20(+1.02%)
Apr 08, 2022 20.24 20.24 19.06 19.55 51,323 -0.44(-2.20%)
Apr 07, 2022 19.52 20.07 19.18 19.99 67,790 +0.67(+3.49%)
Apr 06, 2022 17.83 19.51 17.27 19.32 54,600 +1.39(+7.78%)
Apr 05, 2022 17.65 17.98 17.01 17.92 148,048 +0.27(+1.53%)
Apr 04, 2022 17.99 17.99 17.01 17.65 55,229 -0.37(-2.05%)
Apr 01, 2022 17.72 18.08 16.88 18.02 142,518 +0.48(+2.74%)
Mar 31, 2022 18.39 19.46 17.05 17.54 131,850 -1.26(-6.70%)
Mar 30, 2022 20.96 21.99 18.64 18.80 82,715 -1.97(-9.48%)
Mar 29, 2022 19.35 20.99 19.33 20.77 37,748 +0.96(+4.85%)
Mar 28, 2022 18.25 20.00 17.85 19.81 99,528 +1.91(+10.67%)
Mar 25, 2022 17.30 18.11 16.58 17.90 70,788 +0.48(+2.76%)
Mar 24, 2022 15.30 17.73 15.21 17.42 101,883 +2.12(+13.86%)
Mar 23, 2022 15.49 15.49 14.28 15.30 351,618 -0.47(-2.98%)
Mar 22, 2022 14.94 16.02 14.01 15.77 296,572 +0.95(+6.41%)
Mar 21, 2022 19.61 20.38 14.06 14.82 518,213 -4.96(-25.08%)
Mar 18, 2022 20.15 21.43 19.40 19.78 2,064,228 -0.28(-1.40%)
Mar 17, 2022 21.82 22.47 19.59 20.06 355,485 -1.69(-7.77%)
Mar 16, 2022 22.14 23.12 21.44 21.75 233,165 -0.16(-0.73%)
Mar 15, 2022 22.40 23.12 21.38 21.91 88,534 -0.04(-0.18%)
Mar 14, 2022 22.99 24.10 21.64 21.95 112,550 -0.76(-3.35%)
Mar 11, 2022 24.44 24.64 22.46 22.71 72,413 -1.51(-6.23%)
Mar 10, 2022 24.13 24.44 22.50 24.22 112,319 +0.67(+2.85%)
Mar 09, 2022 25.89 27.12 23.03 23.55 111,885 -1.75(-6.92%)
Mar 08, 2022 27.43 27.72 25.28 25.30 138,889 -1.85(-6.81%)
Mar 07, 2022 25.25 27.95 24.25 27.15 217,114 +2.12(+8.47%)
Mar 04, 2022 24.83 25.38 23.38 25.03 82,559 +0.19(+0.76%)
Mar 03, 2022 22.80 25.82 22.22 24.84 69,877 +2.03(+8.90%)
Mar 02, 2022 22.36 23.90 21.44 22.81 139,755 +0.49(+2.20%)
Mar 01, 2022 23.00 24.74 21.37 22.32 139,163 +0.01(+0.04%)
Feb 28, 2022 29.26 30.38 20.27 22.31 261,673 -6.18(-21.69%)
Feb 25, 2022 28.25 30.66 27.18 28.49 291,386 +0.49(+1.75%)
Feb 24, 2022 24.99 28.52 23.57 28.00 136,710 +2.85(+11.33%)
Feb 23, 2022 25.01 26.00 24.49 25.15 141,832 +0.15(+0.60%)
Feb 22, 2022 25.00 25.38 23.67 25.00 107,062 +0.01(+0.04%)
Feb 18, 2022 24.99 0 +1.18(+4.96%)
Feb 17, 2022 24.93 25.49 22.50 23.81 143,306 -1.19(-4.76%)
Feb 16, 2022 23.56 25.23 23.00 25.00 106,082 +1.44(+6.11%)
Feb 15, 2022 23.02 25.32 23.02 23.56 236,478 +0.89(+3.93%)
Feb 14, 2022 24.16 24.88 21.96 22.67 95,148 -1.62(-6.67%)
Feb 11, 2022 23.70 24.84 23.59 24.29 127,593 +0.47(+1.97%)
Feb 10, 2022 24.00 24.92 23.25 23.82 133,657 -0.27(-1.12%)
Feb 09, 2022 24.53 25.45 23.70 24.09 265,234 -0.32(-1.31%)
Feb 08, 2022 22.13 24.72 21.83 24.41 216,295 +2.43(+11.06%)
Feb 07, 2022 20.53 22.11 19.23 21.98 204,376 +1.62(+7.96%)
Feb 04, 2022 19.16 20.53 18.50 20.36 215,817 +1.29(+6.76%)
Feb 03, 2022 18.40 19.62 17.10 19.07 166,104 +0.30(+1.60%)
Feb 02, 2022 18.88 20.34 18.45 18.77 140,574 -0.23(-1.21%)
Feb 01, 2022 19.48 22.48 18.73 19.00 272,241 -0.07(-0.37%)
Jan 31, 2022 18.21 19.10 19.07 147,143 +0.96(+5.30%)
Jan 28, 2022 15.81 19.96 15.81 18.11 243,930 +2.11(+13.19%)
Jan 27, 2022 17.49 17.49 15.76 16.00 242,734 -1.01(-5.94%)
Jan 26, 2022 15.86 17.70 15.86 17.01 113,818 +1.01(+6.31%)
Jan 25, 2022 16.10 16.50 15.56 16.00 241,134 +0.00(+0.00%)
Jan 24, 2022 18.34 18.60 15.04 16.00 181,015 -2.20(-12.09%)
Jan 21, 2022 15.50 18.20 15.50 18.20 113,149 +2.13(+13.25%)
Jan 20, 2022 17.23 17.23 15.75 16.07 275,984 -0.82(-4.85%)
Jan 19, 2022 15.86 17.99 15.59 16.89 199,191 +0.78(+4.84%)
Jan 18, 2022 16.26 16.48 15.88 16.11 75,821 -0.03(-0.19%)
Jan 14, 2022 16.14 0 +0.14(+0.88%)
Jan 13, 2022 16.26 18.99 15.18 16.00 632,664 -0.14(-0.87%)
Jan 12, 2022 16.13 16.65 14.35 16.14 268,001 +0.01(+0.06%)
Jan 11, 2022 13.51 16.27 13.51 16.13 614,258 +2.00(+14.15%)
Jan 10, 2022 16.40 16.70 13.01 14.13 486,546 -1.87(-11.69%)
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.