NASDAQ : IRLA
Quince Therapeutics, Inc. — Price history
United States
Last price 31.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quince Therapeutics, Inc. (IRLA) closed at 33.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.94 | 34.09 | 31.02 | 33.55 | 96,618 | +1.82% |
| 2026-10-30 | 30.67 | 34.4 | 30 | 32.95 | 98,004 | +4.21% |
| 2026-10-29 | 32.86 | 33.755 | 30.51 | 31.62 | 64,263 | -4.05% |
| 2026-10-28 | 32.32 | 33.4 | 31 | 32.955 | 63,078 | +1.48% |
| 2026-10-27 | 30.58 | 33.49 | 30.29 | 32.475 | 127,518 | +3.49% |
| 2026-10-26 | 33.8 | 35.2 | 30.32 | 31.38 | 53,173 | -5.14% |
| 2026-10-23 | 31.61 | 33.205 | 27.395 | 33.08 | 89,784 | +0.76% |
| 2026-10-22 | 35.7 | 35.7 | 31.34 | 32.83 | 166,087 | -5.33% |
| 2026-10-21 | 39.54 | 40.98 | 34 | 34.68 | 216,331 | -13.88% |
| 2026-10-20 | 34.99 | 41 | 34.79 | 40.27 | 317,280 | +16.89% |
| 2026-10-19 | 31.17 | 34.61 | 31.01 | 34.45 | 41,620 | +7.56% |
| 2026-10-16 | 31.18 | 34.93 | 31.18 | 32.03 | 11,606 | -3.61% |
| 2026-10-15 | 28.991 | 33.71 | 28.991 | 33.23 | 8,981 | +10.77% |
| 2026-10-14 | 26.72 | 30.234 | 26.72 | 30 | 26,944 | +7.64% |
| 2026-10-13 | 28.51 | 30.8 | 25.13 | 27.87 | 84,308 | -13.98% |
| 2026-10-12 | 29.51 | 32.605 | 26.5 | 32.4 | 76,907 | +2.11% |
| 2026-10-09 | 30.5 | 37 | 29.84 | 31.73 | 138,744 | +8.07% |
| 2026-10-08 | 27.095 | 29.8 | 26.65 | 29.36 | 31,880 | +9.88% |
| 2026-10-07 | 26.74 | 27.95 | 26.72 | 26.72 | 12,703 | -0.34% |
| 2026-10-06 | 27.68 | 28.15 | 26.81 | 26.81 | 27,826 | -4.59% |
| 2026-10-05 | 29 | 29.78 | 28 | 28.1 | 22,095 | -3.77% |
| 2026-10-02 | 30.2 | 31.06 | 29.2 | 29.2 | 68,380 | -4.82% |
| 2026-10-01 | 31.99 | 31.99 | 29.2 | 30.68 | 20,920 | -1.06% |
| 2026-09-30 | 31.97 | 32.592 | 30.62 | 31.01 | 10,678 | -0.51% |
| 2026-09-29 | 28.7 | 32 | 26.45 | 31.17 | 21,795 | +7.48% |
| 2026-09-28 | 30 | 31.2 | 26.9 | 29 | 40,796 | -6.45% |
| 2026-09-25 | 30.4 | 31 | 29.98 | 31 | 10,336 | +3.33% |
| 2026-09-24 | 30.81 | 30.81 | 29.6 | 30 | 10,861 | -0.50% |
| 2026-09-23 | 31.01 | 31.01 | 29.025 | 30.15 | 7,589 | -3.83% |
| 2026-09-22 | 32.79 | 32.99 | 30.5 | 31.35 | 24,000 | +1.13% |
| 2026-09-21 | 29.46 | 31 | 28.537 | 31 | 13,675 | +5.16% |
| 2026-09-18 | 27.2 | 30 | 27.2 | 29.48 | 48,836 | +9.14% |
| 2026-09-17 | 27.17 | 27.83 | 26.62 | 27.01 | 11,883 | -0.59% |
| 2026-09-16 | 27.39 | 28.5 | 25.775 | 27.17 | 49,302 | -5.81% |
| 2026-09-15 | 28.57 | 29.99 | 27.15 | 28.845 | 15,930 | +0.89% |
| 2026-09-14 | 29.28 | 29.28 | 26.995 | 28.59 | 33,567 | -3.25% |
| 2026-09-11 | 28.88 | 30.44 | 28.88 | 29.55 | 11,341 | +2.04% |
| 2026-09-10 | 30 | 30 | 28.31 | 28.96 | 3,634 | -4.47% |
| 2026-09-09 | 29.47 | 31.03 | 28.76 | 30.315 | 10,329 | +2.76% |
| 2026-09-08 | 31.88 | 31.88 | 29.005 | 29.5 | 12,708 | -5.81% |
| 2026-09-04 | 30.53 | 33.4 | 30 | 31.32 | 37,864 | +2.52% |
| 2026-09-03 | 32.96 | 32.96 | 30.23 | 30.55 | 10,987 | -4.98% |
| 2026-09-02 | 32.92 | 33.05 | 31.96 | 32.15 | 15,484 | +0.12% |
| 2026-09-01 | 33.03 | 33.48 | 32.11 | 32.11 | 16,489 | -1.41% |
| 2026-08-31 | 34.04 | 34.04 | 31.47 | 32.57 | 34,168 | -3.50% |
| 2026-08-28 | 32.91 | 35.34 | 31.85 | 33.75 | 27,170 | +3.85% |
| 2026-08-27 | 31.99 | 32.86 | 29.95 | 32.5 | 16,517 | +3.80% |
| 2026-08-26 | 31.9 | 32.01 | 31.31 | 31.31 | 13,714 | +1.23% |
| 2026-08-25 | 32.4 | 33.69 | 30.93 | 30.93 | 17,450 | -7.62% |
| 2026-08-24 | 33 | 33.505 | 32.5 | 33.48 | 5,729 | -1.33% |
| 2026-08-21 | 32.77 | 34.085 | 32.57 | 33.93 | 9,537 | +5.67% |
| 2026-08-20 | 34.57 | 35.15 | 31.62 | 32.11 | 23,333 | -7.12% |
| 2026-08-19 | 32.89 | 35.23 | 31.25 | 34.57 | 23,403 | +5.04% |
| 2026-08-18 | 33 | 34.86 | 32.27 | 32.91 | 28,623 | -3.55% |
| 2026-08-17 | 34.95 | 35.41 | 33.08 | 34.12 | 38,991 | +0.24% |
| 2026-08-14 | 31.78 | 35.2 | 31.78 | 34.04 | 26,183 | +5.03% |
| 2026-08-13 | 30.89 | 33.737 | 30.89 | 32.41 | 34,484 | +3.68% |
| 2026-08-12 | 32.92 | 33.26 | 30.04 | 31.26 | 44,134 | -4.49% |
| 2026-08-11 | 31.5 | 33.11 | 30.5 | 32.73 | 35,224 | +6.79% |
| 2026-08-10 | 30 | 31.47 | 29.68 | 30.65 | 33,702 | +1.49% |
| 2026-08-07 | 29.92 | 30.77 | 29.25 | 30.2 | 30,356 | +2.23% |
| 2026-08-06 | 29.17 | 30.32 | 28.552 | 29.54 | 26,120 | +2.29% |
| 2026-08-05 | 27.16 | 29.99 | 27.16 | 28.88 | 42,790 | +5.36% |
| 2026-08-04 | 25.36 | 27.48 | 24.81 | 27.41 | 26,381 | +9.79% |
| 2026-08-03 | 23.505 | 26.615 | 23.5 | 24.965 | 54,412 | +6.73% |
| 2026-07-31 | 23.47 | 24.59 | 21.55 | 23.39 | 35,298 | +1.56% |
| 2026-07-30 | 21.81 | 23.66 | 21.765 | 23.03 | 58,793 | +4.68% |
| 2026-07-29 | 19.51 | 22.41 | 18.427 | 22 | 80,498 | +13.58% |
| 2026-07-28 | 17.47 | 19.37 | 17.36 | 19.37 | 37,630 | +8.52% |
| 2026-07-27 | 17.72 | 18.49 | 17.6 | 17.85 | 18,093 | -0.03% |
| 2026-07-24 | 18.4 | 18.4 | 17.51 | 17.855 | 15,247 | -2.32% |
| 2026-07-23 | 18.24 | 18.64 | 17.8 | 18.28 | 21,631 | -1.40% |
| 2026-07-22 | 18.58 | 18.88 | 17.5 | 18.54 | 44,105 | -1.28% |
| 2026-07-21 | 18.99 | 19.135 | 18.54 | 18.78 | 11,115 | -0.21% |
| 2026-07-20 | 18.88 | 19.49 | 18.29 | 18.82 | 26,888 | -0.32% |
| 2026-07-17 | 18.68 | 18.88 | 17.9 | 18.88 | 40,314 | +1.12% |
| 2026-07-16 | 18.82 | 20.72 | 18.47 | 18.67 | 61,734 | +0.48% |
| 2026-07-15 | 19.09 | 19.63 | 17.32 | 18.58 | 39,601 | -3.68% |
| 2026-07-14 | 16.7 | 19.98 | 16.23 | 19.29 | 84,561 | +11.83% |
| 2026-07-13 | 17.61 | 18.21 | 17.21 | 17.25 | 54,020 | -1.65% |
| 2026-07-10 | 17.44 | 17.7 | 17.23 | 17.54 | 23,633 | +0.29% |
| 2026-07-09 | 17.48 | 17.72 | 16.92 | 17.49 | 10,542 | +1.39% |
| 2026-07-08 | 17.58 | 17.84 | 16.9 | 17.25 | 10,097 | -1.43% |
| 2026-07-07 | 16.88 | 17.84 | 16.38 | 17.5 | 40,499 | +3.06% |
| 2026-07-06 | 17.21 | 17.53 | 16.82 | 16.98 | 18,929 | -1.45% |
| 2026-07-02 | 16.31 | 17.29 | 16.07 | 17.23 | 45,025 | +2.87% |
| 2026-07-01 | 18 | 18.03 | 15.1 | 16.75 | 103,560 | -7.92% |
| 2026-06-30 | 18.52 | 19.26 | 16.84 | 18.19 | 82,477 | -1.21% |
| 2026-06-29 | 18.6 | 19.4 | 17.68 | 18.412 | 32,994 | -2.43% |
| 2026-06-26 | 18.936 | 20.3 | 18.562 | 18.87 | 16,155 | -3.34% |
| 2026-06-25 | 19.034 | 19.702 | 18.638 | 19.522 | 9,935 | +2.56% |
| 2026-06-24 | 20.2 | 20.2 | 18.932 | 19.034 | 9,882 | -1.70% |
| 2026-06-23 | 18.4 | 20 | 18 | 19.364 | 20,403 | +4.38% |
| 2026-06-22 | 18.4 | 19.198 | 18.228 | 18.552 | 5,815 | -1.85% |
| 2026-06-18 | 18 | 20.2 | 17.846 | 18.902 | 36,829 | +4.66% |
| 2026-06-17 | 17.8 | 18.864 | 17.69 | 18.06 | 14,520 | +0.30% |
| 2026-06-16 | 18.4 | 18.464 | 18 | 18.006 | 9,114 | -3.30% |
| 2026-06-15 | 18.61 | 19.604 | 18.4 | 18.62 | 10,778 | -0.29% |
| 2026-06-12 | 18.796 | 19.906 | 18.332 | 18.674 | 18,889 | -1.40% |
| 2026-06-11 | 18.4 | 19.216 | 17.8 | 18.94 | 18,684 | +4.07% |
| 2026-06-10 | 19.6 | 20.3 | 18.2 | 18.2 | 16,261 | -6.19% |
| 2026-06-09 | 19.8 | 20.2 | 19.096 | 19.4 | 40,584 | -3.00% |
| 2026-06-08 | 20.4 | 20.6 | 20 | 20 | 12,365 | -0.99% |
| 2026-06-05 | 21.6 | 21.8 | 20.2 | 20.2 | 39,892 | -8.18% |
| 2026-06-04 | 20.4 | 23 | 20.2 | 22 | 51,839 | +6.80% |
| 2026-06-03 | 21.4 | 21.4 | 20 | 20.6 | 55,548 | -1.90% |
| 2026-06-02 | 22 | 22.3 | 21 | 21 | 31,943 | -5.41% |
| 2026-06-01 | 23 | 23.778 | 22.2 | 22.2 | 36,894 | -3.48% |
| 2026-05-29 | 23.6 | 24.6 | 23 | 23 | 35,531 | -1.71% |
| 2026-05-28 | 22.8 | 23.9 | 22.2 | 23.4 | 34,023 | +1.74% |
| 2026-05-27 | 24 | 25.39 | 23 | 23 | 49,282 | -4.17% |
| 2026-05-26 | 21.4 | 25.6 | 21.2 | 24 | 89,985 | +9.09% |
| 2026-05-22 | 20.8 | 22.6 | 20.8 | 22 | 61,469 | +2.80% |
| 2026-05-21 | 21.8 | 21.8 | 20.2 | 21.4 | 60,241 | -0.93% |
| 2026-05-20 | 21.4 | 22 | 20.182 | 21.6 | 63,361 | +0.93% |
| 2026-05-19 | 20.8 | 22.2 | 19.202 | 21.4 | 91,737 | +7.56% |
| 2026-05-18 | 27 | 27 | 15.8 | 19.896 | 1,179,544 | -13.50% |
| 2026-05-15 | 23.6 | 23.6 | 22.8 | 23 | 29,781 | -2.54% |
| 2026-05-14 | 24 | 24.4 | 23.6 | 23.6 | 23,716 | -3.28% |
| 2026-05-13 | 24.4 | 25.4 | 24 | 24.4 | 25,756 | -3.17% |