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 (%)
Feb 23, 2023 29.06 0 -0.14(-0.48%)
Feb 22, 2023 29.12 29.43 28.95 29.20 2,068,271 +0.05(+0.17%)
Feb 21, 2023 29.38 29.39 29.02 29.15 1,425,052 -0.18(-0.61%)
Feb 17, 2023 29.52 29.62 29.28 29.33 335,939 -0.05(-0.17%)
Feb 16, 2023 29.33 29.57 29.28 29.38 114,110 -0.18(-0.61%)
Feb 15, 2023 29.32 29.58 29.27 29.56 86,710 +0.17(+0.58%)
Feb 14, 2023 29.48 29.68 29.29 29.39 165,981 -0.10(-0.34%)
Feb 13, 2023 29.27 29.54 29.14 29.49 212,372 +0.16(+0.55%)
Feb 10, 2023 29.22 29.39 29.07 29.33 309,394 +0.02(+0.07%)
Feb 09, 2023 29.44 29.52 29.25 29.31 214,479 +0.05(+0.17%)
Feb 08, 2023 29.25 29.38 29.20 29.26 217,882 -0.06(-0.20%)
Feb 07, 2023 29.20 29.44 29.10 29.32 188,487 +0.10(+0.34%)
Feb 06, 2023 29.15 29.25 29.05 29.22 295,721 +0.06(+0.21%)
Feb 03, 2023 28.94 29.16 28.93 29.16 418,899 +0.12(+0.41%)
Feb 02, 2023 28.91 29.14 28.84 29.04 229,099 +0.15(+0.52%)
Feb 01, 2023 29.06 29.16 28.75 28.89 361,839 -0.04(-0.14%)
Jan 31, 2023 28.91 29.05 28.84 28.93 451,437 +0.03(+0.10%)
Jan 30, 2023 28.81 28.97 28.78 28.90 342,768 +0.10(+0.35%)
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%)
Nov 01, 2022 33.39 34.42 32.79 33.67 268,817 +0.03(+0.09%)
Oct 31, 2022 35.05 35.99 33.45 33.64 274,866 -1.25(-3.58%)
Oct 28, 2022 34.40 35.70 33.74 34.89 906,015 +2.17(+6.63%)
Oct 27, 2022 34.38 34.77 32.26 32.72 173,646 -1.25(-3.68%)
Oct 26, 2022 32.97 34.78 32.97 33.97 386,575 +1.26(+3.85%)
Oct 25, 2022 31.97 33.42 31.97 32.71 179,438 +0.72(+2.25%)
Oct 24, 2022 33.28 33.28 31.70 31.99 332,557 -0.88(-2.68%)
Oct 21, 2022 33.55 33.71 32.46 32.87 107,596 -0.03(-0.09%)
Oct 20, 2022 33.22 33.98 31.21 32.90 162,966 -0.16(-0.48%)
Oct 19, 2022 33.79 34.27 32.21 33.06 106,894 -1.04(-3.05%)
Oct 18, 2022 34.12 34.86 33.65 34.10 153,911 +0.59(+1.76%)
Oct 17, 2022 34.54 35.00 32.85 33.51 246,723 -0.67(-1.96%)
Oct 14, 2022 35.07 35.50 34.15 34.18 73,167 -0.67(-1.92%)
Oct 13, 2022 35.52 36.43 34.25 34.85 130,290 -1.00(-2.79%)
Oct 12, 2022 36.74 36.74 35.05 35.85 191,759 -0.65(-1.78%)
Oct 11, 2022 34.18 37.77 33.78 36.50 371,846 +2.53(+7.45%)
Oct 10, 2022 33.50 34.25 32.79 33.97 237,151 +0.48(+1.43%)
Oct 07, 2022 33.90 34.00 32.53 33.49 83,337 -0.50(-1.47%)
Oct 06, 2022 33.67 34.26 33.48 33.99 105,508 +0.01(+0.03%)
Oct 05, 2022 35.27 35.31 33.74 33.98 86,961 -1.44(-4.07%)
Oct 04, 2022 34.24 35.43 33.62 35.42 474,459 +1.38(+4.05%)
Oct 03, 2022 33.19 34.81 33.00 34.04 556,626 +1.22(+3.72%)
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%)
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.