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 (%)
Feb 28, 2023 12.00 12.42 12.00 12.42 1,308 +0.41(+3.45%)
Feb 27, 2023 10.87 12.22 10.87 12.01 1,260 +1.06(+9.64%)
Feb 24, 2023 11.10 11.40 10.50 10.95 5,469 +0.06(+0.55%)
Feb 23, 2023 11.70 12.09 10.20 10.89 22,135 -0.99(-8.31%)
Feb 22, 2023 10.80 12.39 10.86 11.88 1,642 +0.46(+3.99%)
Feb 21, 2023 11.41 12.18 10.86 11.42 7,296 -0.76(-6.23%)
Feb 17, 2023 12.50 12.50 11.41 12.18 3,828 +0.03(+0.22%)
Feb 16, 2023 12.60 12.84 11.40 12.15 16,564 -0.48(-3.80%)
Feb 15, 2023 13.50 13.50 12.04 12.63 7,960 -0.95(-6.98%)
Feb 14, 2023 13.86 14.85 13.50 13.58 7,649 -0.58(-4.09%)
Feb 13, 2023 14.40 14.70 13.86 14.16 4,441 -0.54(-3.67%)
Feb 10, 2023 14.23 14.85 13.95 14.70 7,117 +0.03(+0.20%)
Feb 09, 2023 15.00 15.00 14.10 14.67 4,828 +0.45(+3.16%)
Feb 08, 2023 15.00 15.57 13.95 14.22 13,008 -0.78(-5.22%)
Feb 07, 2023 15.31 15.59 15.00 15.00 4,712 -0.33(-2.13%)
Feb 06, 2023 15.90 15.99 15.02 15.33 4,544 -0.16(-1.01%)
Feb 03, 2023 15.30 15.90 14.70 15.49 6,369 +0.79(+5.35%)
Feb 02, 2023 15.00 15.00 14.50 14.70 2,717 +0.00(+0.00%)
Feb 01, 2023 14.10 14.99 13.95 14.70 2,989 -0.30(-2.00%)
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%)
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.