Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finch Therapeutics Group Inc (NQ: FNCH )

0.2995 +0.0116 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.2930 0.2999 0.2881 0.2995 41,042 +0.01(+4.03%)
Jun 01, 2023 0.2900 0.2900 0.2790 0.2879 29,340 +0.01(+2.82%)
May 31, 2023 0.2600 0.2900 0.2600 0.2800 18,518 -0.01(-2.78%)
May 30, 2023 0.2636 0.2880 0.2636 0.2880 53,207 +0.01(+4.35%)
May 26, 2023 0.2696 0.2900 0.2696 0.2760 28,175 -0.01(-2.89%)
May 25, 2023 0.2900 0.2900 0.2700 0.2842 166,052 -0.01(-2.00%)
May 24, 2023 0.2600 0.2993 0.2600 0.2900 167,856 +0.02(+7.41%)
May 23, 2023 0.2769 0.3065 0.2505 0.2700 499,686 -0.02(-5.43%)
May 22, 2023 0.2951 0.3000 0.2697 0.2855 391,028 -0.01(-3.22%)
May 19, 2023 0.3316 0.3445 0.2689 0.2950 339,962 -0.03(-8.07%)
May 18, 2023 0.3428 0.3700 0.3209 0.3209 76,488 -0.02(-5.62%)
May 17, 2023 0.3400 0.3579 0.3350 0.3400 72,939 -0.01(-2.55%)
May 16, 2023 0.3600 0.3891 0.3439 0.3489 110,402 -0.01(-3.49%)
May 15, 2023 0.3500 0.3869 0.3456 0.3615 42,793 +0.00(+1.09%)
May 12, 2023 0.3800 0.3898 0.3415 0.3576 57,151 -0.02(-4.64%)
May 11, 2023 0.3700 0.4119 0.3700 0.3750 30,035 -0.02(-5.06%)
May 10, 2023 0.3935 0.4119 0.3800 0.3950 48,172 -0.02(-5.95%)
May 09, 2023 0.3900 0.4245 0.3900 0.4200 243,246 +0.02(+6.33%)
May 08, 2023 0.3700 0.3950 0.3441 0.3950 251,657 +0.01(+1.94%)
May 05, 2023 0.3600 0.3899 0.3600 0.3875 107,227 +0.02(+6.05%)
May 04, 2023 0.3650 0.3868 0.3639 0.3654 78,273 +0.00(+0.05%)
May 03, 2023 0.3800 0.3897 0.3400 0.3652 230,204 -0.02(-6.29%)
May 02, 2023 0.3804 0.4198 0.3804 0.3897 49,788 -0.02(-4.95%)
May 01, 2023 0.3999 0.4140 0.3901 0.4100 142,656 +0.01(+1.69%)
Apr 28, 2023 0.4590 0.4590 0.4000 0.4032 186,098 -0.06(-12.16%)
Apr 27, 2023 0.4784 0.4784 0.4328 0.4590 124,316 -0.00(-0.22%)
Apr 26, 2023 0.4400 0.4887 0.4300 0.4600 222,452 +0.02(+4.24%)
Apr 25, 2023 0.4453 0.4748 0.4391 0.4413 111,985 -0.05(-9.94%)
Apr 24, 2023 0.4800 0.4998 0.4183 0.4900 545,763 +0.02(+3.16%)
Apr 21, 2023 0.4050 0.4890 0.3750 0.4750 964,454 +0.07(+18.75%)
Apr 20, 2023 0.3715 0.4099 0.3700 0.4000 641,405 +0.02(+4.17%)
Apr 19, 2023 0.4300 0.4500 0.3501 0.3840 2,522,735 -0.01(-3.13%)
Apr 18, 2023 0.3700 0.3968 0.3700 0.3964 5,710,401 +0.01(+1.59%)
Apr 17, 2023 0.4000 0.4000 0.3720 0.3902 44,518 -0.00(-0.56%)
Apr 14, 2023 0.3704 0.3950 0.3700 0.3924 50,273 +0.00(+0.20%)
Apr 13, 2023 0.3700 0.3986 0.3652 0.3916 53,414 +0.01(+3.05%)
Apr 12, 2023 0.3608 0.3947 0.3608 0.3800 20,216 +0.00(+0.00%)
Apr 11, 2023 0.3600 0.3990 0.3600 0.3800 91,090 -0.00(-1.04%)
Apr 10, 2023 0.3729 0.3898 0.3729 0.3840 22,770 +0.01(+2.98%)
Apr 06, 2023 0.3799 0.3800 0.3703 0.3729 58,258 +0.01(+2.19%)
Apr 05, 2023 0.3600 0.3799 0.3600 0.3649 31,754 -0.01(-1.41%)
Apr 04, 2023 0.3601 0.3970 0.3601 0.3701 126,559 -0.00(-0.38%)
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.