Skip to main content

Finch Therapeutics Group Inc (NQ: FNCH )

2.600 -0.294 (-10.16%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.86 15.00 13.86 15.00 3,806 +0.87(+6.13%)
Jan 30, 2023 15.90 15.90 13.86 14.13 8,685 -1.47(-9.40%)
Jan 27, 2023 14.10 16.05 14.08 15.60 12,719 +1.35(+9.47%)
Jan 26, 2023 14.55 14.55 12.90 14.25 5,676 +0.15(+1.06%)
Jan 25, 2023 13.50 14.69 13.50 14.10 8,056 -0.75(-5.03%)
Jan 24, 2023 16.80 18.30 13.65 14.85 37,955 -0.20(-1.34%)
Jan 23, 2023 15.79 16.35 15.04 15.05 1,056 +0.02(+0.12%)
Jan 20, 2023 15.00 16.24 15.00 15.03 1,441 -0.53(-3.43%)
Jan 19, 2023 15.00 15.60 15.00 15.56 1,805 +0.51(+3.37%)
Jan 18, 2023 16.55 17.70 15.00 15.06 5,874 -1.44(-8.75%)
Jan 17, 2023 17.70 17.70 16.50 16.50 1,952 -0.30(-1.79%)
Jan 13, 2023 16.50 17.70 16.50 16.80 2,591 -0.00(-0.02%)
Jan 12, 2023 16.20 17.10 16.01 16.80 3,508 +0.60(+3.72%)
Jan 11, 2023 14.40 17.70 14.32 16.20 6,347 +1.80(+12.50%)
Jan 10, 2023 14.28 15.01 13.80 14.40 826 +0.15(+1.05%)
Jan 09, 2023 14.70 14.71 13.80 14.25 2,330 -0.15(-1.06%)
Jan 06, 2023 15.30 15.60 14.40 14.40 3,242 -0.90(-5.90%)
Jan 05, 2023 13.93 16.20 13.80 15.31 3,487 +0.94(+6.58%)
Jan 04, 2023 13.04 14.69 13.04 14.36 3,577 +0.74(+5.39%)
Jan 03, 2023 12.60 14.29 12.60 13.63 3,291 -0.77(-5.38%)
Dec 30, 2022 13.50 14.70 12.90 14.40 5,637 +1.07(+8.06%)
Dec 29, 2022 13.20 14.70 11.41 13.33 11,614 +2.08(+18.45%)
Dec 28, 2022 10.65 11.40 10.50 11.25 6,844 +0.30(+2.74%)
Dec 27, 2022 11.91 11.91 10.50 10.95 11,039 +0.15(+1.39%)
Dec 23, 2022 12.60 13.50 9.003 10.80 15,999 -1.50(-12.20%)
Dec 22, 2022 15.62 15.62 11.53 12.30 11,465 -2.73(-18.16%)
Dec 21, 2022 18.60 18.71 15.03 15.03 7,609 -2.47(-14.12%)
Dec 20, 2022 18.04 18.75 16.50 17.50 7,984 -1.10(-5.90%)
Dec 19, 2022 21.73 23.48 18.30 18.60 3,184 -2.10(-10.14%)
Dec 16, 2022 24.00 24.00 19.50 20.70 2,496 -3.60(-14.80%)
Dec 15, 2022 24.60 25.18 24.00 24.30 2,372 -0.31(-1.24%)
Dec 14, 2022 25.01 28.43 24.00 24.60 1,928 -2.17(-8.10%)
Dec 13, 2022 27.90 29.10 26.10 26.77 1,806 -0.23(-0.84%)
Dec 12, 2022 27.60 29.10 26.02 27.00 542 -0.43(-1.55%)
Dec 09, 2022 27.30 28.61 25.50 27.43 652 +0.12(+0.45%)
Dec 08, 2022 26.72 28.95 26.72 27.30 634 +0.59(+2.21%)
Dec 07, 2022 27.66 29.40 26.71 26.71 545 -1.19(-4.26%)
Dec 06, 2022 27.60 29.70 27.60 27.90 769 -0.61(-2.13%)
Dec 05, 2022 30.00 30.00 27.00 28.51 779 -0.30(-1.03%)
Dec 02, 2022 27.90 30.60 27.90 28.80 412 +0.90(+3.24%)
Dec 01, 2022 30.00 30.34 27.30 27.90 432 -1.50(-5.11%)
Nov 30, 2022 25.80 30.60 24.90 29.40 1,559 +3.60(+13.97%)
Nov 29, 2022 27.90 27.90 25.80 25.80 828 +0.30(+1.18%)
Nov 28, 2022 30.00 31.62 25.50 25.50 1,813 -2.10(-7.61%)
Nov 25, 2022 27.00 30.30 27.00 27.60 269 -0.60(-2.14%)
Nov 23, 2022 29.14 31.50 27.00 28.20 659 -0.94(-3.23%)
Nov 22, 2022 27.00 32.70 27.00 29.14 568 +0.91(+3.21%)
Nov 21, 2022 30.30 31.20 27.59 28.24 686 -0.86(-2.96%)
Nov 18, 2022 29.70 31.65 29.10 29.10 487 +0.00(+0.00%)
Nov 17, 2022 29.10 30.00 28.50 29.10 439 +0.60(+2.11%)
Nov 16, 2022 28.80 32.70 28.50 28.50 2,187 -3.85(-11.89%)
Nov 15, 2022 34.50 36.60 31.80 32.35 1,727 -2.75(-7.85%)
Nov 14, 2022 33.00 37.28 33.00 35.10 1,676 +3.00(+9.35%)
Nov 11, 2022 32.70 33.00 31.84 32.10 747 +0.60(+1.90%)
Nov 10, 2022 31.50 32.10 30.30 31.50 1,699 +0.75(+2.44%)
Nov 09, 2022 32.70 35.40 30.60 30.75 1,612 -1.65(-5.09%)
Nov 08, 2022 38.40 39.30 32.17 32.40 3,510 -5.40(-14.29%)
Nov 07, 2022 39.00 39.00 36.90 37.80 498 +0.00(+0.00%)
Nov 04, 2022 37.50 40.20 36.00 37.80 693 +0.30(+0.80%)
Nov 03, 2022 37.20 40.34 36.00 37.50 1,005 +0.25(+0.68%)
Nov 02, 2022 37.80 39.00 37.20 37.25 1,354 -1.75(-4.49%)
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.