Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quince Therapeu (QNCX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.097 0.0971 0.0932 0.099 242,935
2nd Apr 2026 (Thu) 0.097 0.0971 0.0932 0.099 242,935
1st Apr 2026 (Wed) 0.1014 0.1073 0.0981 0.1023 430,510
31st Mar 2026 (Tue) 0.0984 0.1023 0.0933 0.1014 317,118
30th Mar 2026 (Mon) 0.1131 0.1134 0.0923 0.1013 8,120,899
27th Mar 2026 (Fri) 0.0921 0.0976 0.0849 0.0876 155,487
26th Mar 2026 (Thu) 0.0944 0.1022 0.0905 0.0941 130,584
25th Mar 2026 (Wed) 0.0913 0.1111 0.0876 0.102 550,946
24th Mar 2026 (Tue) 0.0904 0.0934 0.0883 0.0931 155,875
23rd Mar 2026 (Mon) 0.0811 0.1024 0.0811 0.1016 330,572
20th Mar 2026 (Fri) 0.0883 0.0948 0.0853 0.08 74,315
19th Mar 2026 (Thu) 0.0835 0.0909 0.0806 0.0877 657,472
18th Mar 2026 (Wed) 0.099 0.1019 0.095 0.097 689,024
17th Mar 2026 (Tue) 0.101 0.1016 0.0962 0.099 353,989
16th Mar 2026 (Mon) 0.1026 0.1033 0.1001 0.104 114,950
13th Mar 2026 (Fri) 0.1047 0.1056 0.101 0.1065 411,793
12th Mar 2026 (Thu) 0.1058 0.1058 0.0996 0.1065 326,017
11th Mar 2026 (Wed) 0.1065 0.1228 0.1054 0.1086 923,695
10th Mar 2026 (Tue) 0.1025 0.1051 0.0959 0.104 1,141,239
9th Mar 2026 (Mon) 0.0974 0.1084 0.0954 0.1065 491,021
6th Mar 2026 (Fri) 0.1014 0.11 0.098 0.1023 757,010
5th Mar 2026 (Thu) 0.1215 0.137 0.102 0.1094 19,195,046
4th Mar 2026 (Wed) 0.0951 0.1098 0.0895 0.104 1,102,576
3rd Mar 2026 (Tue) 0.0889 0.097 0.088 0.0952 870,193
2nd Mar 2026 (Mon) 0.1106 0.1108 0.0999 0.0988 1,141,897
27th Feb 2026 (Fri) 0.1342 0.1342 0.1025 0.1257 1,100,100
26th Feb 2026 (Thu) 0.1358 0.1414 0.134 0.1385 640,114
25th Feb 2026 (Wed) 0.1487 0.1487 0.132 0.132 0
24th Feb 2026 (Tue) 0.1487 0.1487 0.1392 0.1392 0
23rd Feb 2026 (Mon) 0.1487 0.1533 0.1349 0.137 727,065
20th Feb 2026 (Fri) 0.1551 0.1667 0.15 0.1501 928,483
19th Feb 2026 (Thu) 0.1654 0.1697 0.16 0.1622 1,362,846
18th Feb 2026 (Wed) 0.1614 0.2365 0.1593 0.178 4,021,678
17th Feb 2026 (Tue) 0.1741 0.1819 0.1581 0.185 3,054,819
16th Feb 2026 (Mon) 0.2807 0.2947 0.1911 0.20 7,369,139
13th Feb 2026 (Fri) 0.2807 0.2947 0.1911 0.20 7,369,139
12th Feb 2026 (Thu) 0.3891 0.415 0.222 0.2255 8,642,734
11th Feb 2026 (Wed) 0.7148 0.9788 0.526 0.61 31,099,755
10th Feb 2026 (Tue) 0.2837 0.647 0.246 0.5277 107,331,761
9th Feb 2026 (Mon) 0.1365 0.1435 0.1258 0.13 2,369,963
6th Feb 2026 (Fri) 0.1444 0.1455 0.1366 0.1391 67,332
FTSE 100 Latest
Value10,436.29
Change71.50