Quince Therapeutics Stock Price History
NASDAQ: QNCXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
31.73+2.37 (+8.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QNCX price history at a glance
The price history for Quince Therapeutics (QNCX) on this page begins on May 6, 2019, when the stock closed at $4,772.00; it most recently closed at $31.73 on October 5, 2026. The highest price in this record is $24,396.00, reached on August 9, 2021; the latest close is 99.9% below that peak. Across the 6 complete calendar years in the table, QNCX finished higher in 3 and lower in 3. Its best year was 2024 (+85.7%) and its worst was 2022 (-95.0%).
Over roughly 7 years the share price changed -99.3%, a -49.1% compound annual price return (excluding dividends). In the last 12 months alone, QNCX has lost 91.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $24,396.00
- Date of high
- Aug 9, 2021
- Low since 2019
- $15.10
- Date of low
- Jun 29, 2026
- 52-week high
- $910.00
- 52-week low
- $15.10
- IPO year
- 2019
- Last close
- $31.73
QNCX returns
1 week
+8.66%
1 month
+4.67%
3 months
+80.90%
6 months
+16.65%
Year to date
-95.26%
1 year
-91.52%
3 years
-83.99%
5 years
-99.75%
QNCX price return, excluding dividends.
QNCX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.73 | -94.71% |
| 2025 | 600.00 | +53.85% |
| 2024 | 390.00 | +85.71% |
| 2023 | 210.00 | +64.84% |
| 2022 | 127.40 | -94.95% |
| 2021 | 2,524.00 | -54.57% |
| 2020 | 5,556.00 | -42.72% |
| 2019* | 9,700.00 | +103.27% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
QNCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.50 | 37.00 | 29.84 | 31.73 | +8.07% | |
| 27.10 | 29.80 | 26.84 | 29.36 | +9.88% | |
| 26.74 | 27.95 | 26.72 | 26.72 | -0.34% | |
| 27.68 | 28.15 | 26.81 | 26.81 | -4.59% | |
| 29.00 | 29.78 | 28.00 | 28.10 | -3.77% | |
| 30.20 | 31.06 | 29.20 | 29.20 | -4.82% | |
| 31.99 | 31.99 | 29.20 | 30.68 | -1.06% | |
| 31.97 | 32.59 | 30.62 | 31.01 | -0.51% | |
| 28.70 | 32.00 | 26.45 | 31.17 | +7.48% | |
| 30.00 | 31.20 | 26.90 | 29.00 | -6.45% | |
| 30.40 | 31.00 | 29.98 | 31.00 | +3.33% | |
| 30.81 | 30.81 | 29.60 | 30.00 | -0.50% | |
| 31.01 | 31.01 | 29.03 | 30.15 | -3.83% | |
| 32.79 | 32.99 | 30.50 | 31.35 | +1.13% | |
| 29.46 | 31.00 | 28.54 | 31.00 | +5.16% | |
| 27.20 | 30.00 | 27.20 | 29.48 | +9.14% | |
| 27.17 | 27.83 | 26.62 | 27.01 | -0.59% | |
| 27.39 | 28.50 | 25.78 | 27.17 | -5.81% | |
| 28.57 | 29.99 | 27.15 | 28.85 | +0.89% | |
| 29.28 | 29.28 | 27.00 | 28.59 | -3.25% | |
| 28.88 | 30.44 | 28.88 | 29.55 | +2.04% | |
| 30.00 | 30.00 | 28.31 | 28.96 | -4.47% | |
| 29.47 | 31.03 | 28.76 | 30.32 | +2.76% | |
| 31.88 | 31.88 | 29.01 | 29.50 | -5.81% | |
| 30.53 | 33.40 | 30.00 | 31.32 | +2.52% | |
| 32.96 | 32.96 | 30.23 | 30.55 | -4.98% | |
| 32.92 | 33.05 | 31.96 | 32.15 | +0.12% | |
| 33.03 | 33.48 | 32.11 | 32.11 | -1.41% | |
| 34.04 | 34.04 | 31.47 | 32.57 | -3.50% | |
| 32.91 | 35.34 | 31.85 | 33.75 | +3.85% | |
| 31.99 | 32.86 | 29.95 | 32.50 | +3.80% | |
| 31.90 | 32.01 | 31.31 | 31.31 | +1.23% | |
| 32.40 | 33.69 | 30.93 | 30.93 | -7.62% | |
| 33.00 | 33.51 | 32.50 | 33.48 | -1.33% | |
| 32.77 | 34.09 | 32.57 | 33.93 | +5.67% | |
| 34.57 | 35.15 | 31.62 | 32.11 | -7.12% | |
| 32.89 | 35.23 | 31.25 | 34.57 | +5.04% | |
| 33.00 | 34.86 | 32.27 | 32.91 | -3.55% | |
| 34.95 | 35.41 | 33.08 | 34.12 | +0.24% | |
| 31.78 | 35.20 | 31.78 | 34.04 | +5.03% | |
| 30.89 | 33.74 | 30.89 | 32.41 | +3.68% | |
| 32.92 | 33.26 | 30.04 | 31.26 | -4.49% | |
| 31.50 | 33.11 | 30.50 | 32.73 | +6.79% | |
| 30.00 | 31.47 | 29.68 | 30.65 | +1.49% | |
| 29.92 | 30.77 | 29.25 | 30.20 | +2.23% | |
| 29.17 | 30.32 | 28.55 | 29.54 | +2.29% | |
| 27.16 | 29.99 | 27.16 | 28.88 | +5.36% | |
| 25.36 | 27.48 | 24.81 | 27.41 | +9.79% | |
| 23.51 | 26.62 | 23.50 | 24.97 | +6.73% | |
| 23.47 | 24.59 | 21.55 | 23.39 | +1.56% | |
| 21.81 | 23.66 | 21.77 | 23.03 | +4.68% | |
| 19.51 | 22.41 | 18.43 | 22.00 | +13.58% | |
| 17.47 | 19.37 | 17.36 | 19.37 | +8.52% | |
| 17.72 | 18.49 | 17.60 | 17.85 | -0.03% | |
| 18.40 | 18.40 | 17.51 | 17.86 | -2.32% | |
| 18.24 | 18.64 | 17.80 | 18.28 | -1.40% | |
| 18.58 | 18.88 | 17.50 | 18.54 | -1.28% | |
| 18.99 | 19.14 | 18.54 | 18.78 | -0.21% | |
| 18.88 | 19.49 | 18.29 | 18.82 | -0.32% | |
| 18.68 | 18.88 | 17.90 | 18.88 | +1.12% | |
| 18.82 | 20.72 | 18.47 | 18.67 | +0.48% | |
| 19.09 | 19.63 | 17.32 | 18.58 | -3.68% | |
| 16.70 | 19.98 | 16.23 | 19.29 | +11.83% | |
| 17.61 | 18.21 | 17.21 | 17.25 | -1.65% | |
| 17.44 | 17.70 | 17.23 | 17.54 | +0.29% | |
| 17.48 | 17.72 | 16.92 | 17.49 | +1.39% | |
| 17.58 | 17.84 | 16.90 | 17.25 | -1.43% | |
| 16.88 | 17.84 | 16.38 | 17.50 | +3.06% | |
| 17.21 | 17.53 | 16.82 | 16.98 | -1.45% | |
| 16.31 | 17.29 | 16.07 | 17.23 | +2.87% | |
| 18.00 | 18.03 | 15.10 | 16.75 | -7.92% | |
| 18.52 | 19.26 | 16.84 | 18.19 | -1.25% | |
| 18.60 | 19.40 | 17.68 | 18.42 | -2.44% | |
| 18.94 | 20.30 | 18.56 | 18.88 | -3.28% | |
| 19.04 | 19.70 | 18.64 | 19.52 | +2.52% | |
| 20.20 | 20.20 | 18.94 | 19.04 | -1.65% | |
| 18.40 | 20.00 | 18.00 | 19.36 | +4.31% | |
| 18.40 | 19.20 | 18.22 | 18.56 | -1.80% | |
| 18.00 | 20.20 | 17.84 | 18.90 | +4.65% | |
| 17.80 | 18.86 | 17.70 | 18.06 | +0.33% | |
| 18.40 | 18.46 | 18.00 | 18.00 | -3.33% | |
| 18.62 | 19.60 | 18.40 | 18.62 | -0.32% | |
| 18.80 | 19.90 | 18.34 | 18.68 | -1.37% | |
| 18.40 | 19.22 | 17.80 | 18.94 | +4.07% | |
| 19.60 | 20.30 | 18.20 | 18.20 | -6.19% | |
| 19.80 | 20.20 | 19.10 | 19.40 | -3.00% | |
| 20.40 | 20.60 | 20.00 | 20.00 | -0.99% | |
| 21.60 | 21.80 | 20.20 | 20.20 | -8.18% | |
| 20.40 | 23.00 | 20.20 | 22.00 | +6.80% | |
| 21.40 | 21.40 | 20.00 | 20.60 | -1.90% | |
| 22.00 | 22.30 | 21.00 | 21.00 | -5.41% | |
| 23.00 | 23.78 | 22.20 | 22.20 | -3.48% | |
| 23.60 | 24.60 | 23.00 | 23.00 | -1.71% | |
| 22.80 | 23.90 | 22.20 | 23.40 | +1.74% | |
| 24.00 | 25.40 | 23.00 | 23.00 | -4.17% | |
| 21.40 | 25.60 | 21.20 | 24.00 | +9.09% | |
| 20.80 | 22.60 | 20.80 | 22.00 | +2.80% | |
| 21.80 | 21.80 | 20.20 | 21.40 | -0.93% | |
| 21.40 | 22.00 | 20.18 | 21.60 | +0.93% | |
| 20.80 | 22.20 | 19.20 | 21.40 | +7.54% | |
| 27.00 | 27.00 | 15.80 | 19.90 | -13.48% | |
| 23.60 | 23.60 | 22.80 | 23.00 | -2.54% | |
| 24.00 | 24.40 | 23.60 | 23.60 | -3.28% | |
| 24.40 | 25.40 | 24.00 | 24.40 | -3.17% | |
| 24.40 | 25.20 | 24.00 | 25.20 | +1.61% | |
| 25.00 | 25.40 | 24.40 | 24.80 | -3.13% | |
| 25.60 | 26.46 | 24.00 | 25.60 | -1.54% | |
| 24.60 | 26.20 | 24.20 | 26.00 | +6.56% | |
| 24.80 | 25.80 | 24.40 | 24.40 | -0.81% | |
| 24.80 | 25.00 | 23.60 | 24.60 | +0.82% | |
| 25.40 | 26.00 | 24.20 | 24.40 | -8.27% | |
| 25.60 | 26.80 | 25.20 | 26.60 | +1.53% | |
| 24.00 | 26.40 | 24.00 | 26.20 | +6.50% | |
| 24.80 | 25.20 | 24.00 | 24.60 | 0.00% | |
| 25.00 | 25.40 | 23.40 | 24.60 | -4.65% | |
| 26.40 | 26.86 | 25.00 | 25.80 | -5.15% | |
| 27.40 | 27.40 | 26.20 | 27.20 | 0.00% | |
| 27.40 | 30.60 | 26.00 | 27.20 | -0.73% | |
| 27.00 | 28.60 | 26.80 | 27.40 | +2.24% | |
| 25.40 | 28.40 | 25.20 | 26.80 | +5.51% | |
| 24.70 | 28.20 | 24.62 | 25.40 | -7.30% | |
| 27.40 | 29.00 | 25.60 | 27.40 | +2.24% | |
| 23.50 | 28.00 | 23.40 | 26.80 | +8.94% | |
| 23.40 | 25.00 | 22.40 | 24.60 | -1.60% | |
| 25.00 | 26.50 | 24.00 | 25.00 | -11.35% | |
| 25.80 | 29.40 | 22.80 | 28.20 | +3.68% | |
| 23.00 | 30.80 | 22.60 | 27.20 | +9.68% | |
| 25.20 | 31.80 | 23.20 | 24.80 | -32.24% | |
| 66.80 | 76.80 | 34.00 | 36.60 | +12.27% | |
| 18.80 | 37.80 | 18.00 | 32.60 | +85.23% | |
| 19.60 | 19.60 | 17.60 | 17.60 | -11.11% | |
| 20.00 | 20.00 | 18.60 | 19.80 | -2.94% | |
| 20.40 | 21.60 | 19.60 | 20.40 | +0.99% | |
| 20.00 | 20.60 | 18.60 | 20.20 | 0.00% | |
| 22.60 | 22.80 | 18.40 | 20.20 | +14.77% | |
| 18.60 | 19.60 | 17.00 | 17.60 | -6.38% | |
| 18.80 | 20.60 | 18.00 | 18.80 | -7.84% | |
| 19.00 | 22.20 | 17.60 | 20.40 | +9.68% | |
| 18.00 | 19.40 | 17.60 | 18.60 | -8.82% | |
| 17.20 | 20.60 | 16.00 | 20.40 | +27.50% | |
| 18.00 | 19.00 | 16.00 | 16.00 | -9.09% | |
| 17.00 | 18.20 | 16.20 | 17.60 | -9.28% | |
| 19.80 | 20.40 | 19.00 | 19.40 | -2.02% | |
| 20.20 | 20.40 | 19.20 | 19.80 | -4.81% | |
| 20.40 | 20.80 | 20.00 | 20.80 | -2.80% | |
| 21.20 | 21.40 | 20.20 | 21.40 | 0.00% | |
| 21.80 | 21.80 | 20.00 | 21.40 | -1.83% | |
| 21.40 | 24.60 | 21.00 | 21.80 | +4.81% | |
| 21.00 | 21.00 | 19.20 | 20.80 | -2.80% | |
| 19.60 | 21.80 | 19.00 | 21.40 | +4.90% | |
| 20.20 | 22.00 | 19.60 | 20.40 | -6.42% | |
| 24.20 | 27.60 | 20.20 | 21.80 | +4.81% | |
| 19.40 | 22.00 | 17.80 | 20.80 | +9.47% | |
| 18.00 | 19.40 | 17.60 | 19.00 | -4.04% | |
| 22.20 | 22.20 | 19.80 | 19.80 | -21.43% | |
| 26.80 | 26.80 | 20.60 | 25.20 | -9.35% | |
| 27.40 | 28.40 | 26.60 | 27.80 | +5.30% | |
| 31.20 | 31.60 | 26.00 | 26.40 | -5.04% | |
| 28.00 | 31.20 | 27.00 | 27.80 | +1.46% | |
| 29.80 | 30.80 | 27.00 | 27.40 | -8.67% | |
| 30.40 | 33.40 | 30.00 | 30.00 | -7.41% | |
| 32.00 | 34.00 | 32.00 | 32.40 | -8.99% | |
| 32.40 | 47.40 | 31.80 | 35.60 | -3.78% | |
| 34.80 | 37.00 | 31.60 | 37.00 | -7.50% | |
| 56.20 | 59.60 | 38.20 | 40.00 | -11.50% | |
| 77.80 | 83.00 | 44.20 | 45.20 | -62.95% | |
| 143.00 | 196.00 | 105.00 | 122.00 | +15.53% | |
| 56.60 | 130.40 | 49.20 | 105.60 | +306.15% | |
| 28.00 | 29.20 | 25.00 | 26.00 | -6.47% | |
| 29.20 | 29.20 | 26.60 | 27.80 | -4.79% | |
| 31.80 | 31.80 | 28.60 | 29.20 | -8.18% | |
| 29.40 | 32.40 | 28.00 | 31.80 | +9.66% | |
| 36.60 | 36.80 | 28.80 | 29.00 | -19.44% | |
| 33.00 | 36.60 | 31.40 | 36.00 | +5.88% | |
| 50.00 | 51.60 | 32.20 | 34.00 | -37.04% | |
| 628.00 | 630.00 | 46.00 | 54.00 | -91.51% | |
| 668.00 | 670.00 | 630.00 | 636.00 | -3.93% | |
| 598.00 | 682.00 | 598.00 | 662.00 | +11.07% | |
| 614.00 | 637.00 | 584.00 | 596.00 | -3.25% | |
| 644.00 | 645.00 | 600.00 | 616.00 | -4.94% | |
| 640.00 | 674.00 | 622.00 | 648.00 | -0.31% | |
| 680.00 | 690.00 | 624.00 | 650.00 | -4.97% | |
| 700.00 | 744.00 | 660.00 | 684.00 | -3.66% | |
| 590.00 | 732.00 | 590.00 | 710.00 | +23.26% | |
| 600.00 | 616.00 | 570.00 | 576.00 | -4.32% | |
| 596.00 | 628.00 | 584.00 | 602.00 | 0.00% | |
| 610.00 | 630.00 | 563.00 | 602.00 | +2.03% | |
| 534.00 | 612.00 | 512.00 | 590.00 | +9.67% | |
| 550.00 | 563.00 | 526.00 | 538.00 | +0.37% | |
| 588.00 | 590.00 | 534.00 | 536.00 | -7.90% | |
| 580.00 | 606.00 | 570.60 | 582.00 | +4.68% | |
| 572.00 | 588.00 | 544.40 | 556.00 | -2.80% | |
| 618.00 | 618.00 | 570.00 | 572.00 | -4.67% | |
| 668.00 | 675.40 | 589.00 | 600.00 | -10.45% | |
| 652.00 | 670.00 | 639.40 | 670.00 | +2.76% | |
| 676.00 | 678.00 | 636.00 | 652.00 | -4.12% | |
| 712.00 | 712.00 | 676.00 | 680.00 | -4.49% | |
| 732.00 | 736.40 | 668.00 | 712.00 | -2.73% | |
| 732.00 | 750.00 | 720.00 | 732.00 | -0.27% | |
| 726.00 | 754.00 | 720.00 | 734.00 | +0.55% | |
| 728.00 | 760.00 | 716.00 | 730.00 | +2.24% | |
| 694.00 | 733.00 | 687.80 | 714.00 | +2.59% | |
| 752.00 | 790.00 | 689.00 | 696.00 | -6.45% | |
| 760.00 | 798.00 | 712.00 | 744.00 | +0.54% | |
| 750.00 | 800.00 | 740.00 | 740.00 | -1.86% | |
| 850.00 | 850.00 | 746.00 | 754.00 | -10.66% | |
| 882.00 | 910.00 | 840.00 | 844.00 | -4.09% | |
| 778.00 | 897.80 | 778.00 | 880.00 | +10.28% | |
| 776.00 | 815.00 | 748.00 | 798.00 | +3.37% | |
| 782.00 | 800.00 | 760.00 | 772.00 | -1.03% | |
| 800.00 | 806.00 | 718.00 | 780.00 | -2.74% | |
| 736.00 | 860.00 | 730.00 | 802.00 | +11.39% | |
| 706.00 | 743.80 | 704.00 | 720.00 | +2.27% | |
| 676.00 | 740.00 | 658.00 | 704.00 | +4.14% | |
| 634.00 | 688.00 | 603.00 | 676.00 | +6.62% | |
| 720.00 | 730.00 | 584.00 | 634.00 | -13.15% | |
| 692.00 | 746.00 | 656.00 | 730.00 | +5.80% | |
| 554.00 | 716.00 | 552.00 | 690.00 | +29.21% | |
| 504.00 | 570.00 | 500.00 | 534.00 | +6.80% | |
| 430.00 | 540.00 | 430.00 | 500.00 | +16.82% | |
| 406.00 | 432.00 | 390.00 | 428.00 | +4.90% | |
| 390.00 | 419.20 | 384.00 | 408.00 | +5.70% | |
| 386.00 | 390.00 | 368.00 | 386.00 | +1.05% | |
| 354.00 | 390.00 | 341.80 | 382.00 | +6.11% | |
| 336.00 | 376.00 | 336.00 | 360.00 | +7.14% | |
| 326.00 | 351.00 | 322.00 | 336.00 | 0.00% | |
| 340.00 | 352.00 | 326.40 | 336.00 | -1.75% | |
| 352.00 | 366.00 | 320.00 | 342.00 | -4.47% | |
| 316.00 | 368.00 | 288.00 | 358.00 | +11.88% | |
| 320.00 | 332.00 | 316.00 | 320.00 | +2.56% | |
| 314.00 | 317.00 | 304.00 | 312.00 | -1.89% | |
| 322.00 | 324.00 | 312.00 | 318.00 | +0.63% | |
| 320.00 | 326.00 | 310.00 | 316.00 | -1.25% | |
| 312.00 | 324.00 | 311.00 | 320.00 | -1.84% | |
| 332.00 | 334.60 | 314.00 | 326.00 | -1.21% | |
| 328.00 | 336.00 | 319.40 | 330.00 | 0.00% | |
| 332.00 | 340.00 | 327.00 | 330.00 | -1.79% | |
| 342.00 | 347.00 | 332.00 | 336.00 | -2.89% | |
| 358.00 | 358.00 | 338.00 | 346.00 | -3.35% | |
| 362.00 | 375.00 | 349.00 | 358.00 | +1.70% | |
| 350.00 | 370.00 | 350.00 | 352.00 | -1.12% | |
| 362.00 | 369.00 | 350.00 | 356.00 | -2.20% | |
| 358.00 | 366.00 | 351.00 | 364.00 | 0.00% | |
| 368.00 | 390.00 | 354.00 | 364.00 | -1.62% | |
| 368.00 | 378.00 | 358.00 | 370.00 | -0.54% | |
| 390.00 | 390.00 | 366.00 | 372.00 | -3.63% | |
| 390.00 | 410.00 | 380.00 | 386.00 | -2.53% | |
| 390.00 | 400.00 | 380.00 | 396.00 | +2.06% | |
| 398.00 | 402.00 | 382.00 | 388.00 | -1.02% | |
| 372.00 | 396.00 | 362.60 | 392.00 | +4.81% | |
| 420.00 | 432.00 | 370.00 | 374.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QNCX chart for longer ranges.