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

Finch Therapeutics Group Inc (NQ: FNCH )

2.240 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 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 (%)
Jan 31, 2022 240.30 265.20 254.40 1,489 +10.80(+4.43%)
Jan 28, 2022 225.30 243.90 225.30 243.60 486 +15.90(+6.98%)
Jan 27, 2022 247.80 253.95 225.00 227.70 814 -21.00(-8.44%)
Jan 26, 2022 257.70 268.80 245.10 248.70 532 -8.10(-3.15%)
Jan 25, 2022 243.00 266.40 243.00 256.80 911 +3.60(+1.42%)
Jan 24, 2022 244.80 255.90 218.70 253.20 1,566 +1.80(+0.72%)
Jan 21, 2022 261.00 261.00 244.80 251.40 1,109 -7.50(-2.90%)
Jan 20, 2022 261.30 280.08 255.30 258.90 1,348 -4.80(-1.82%)
Jan 19, 2022 270.00 270.00 252.90 263.70 1,377 +0.30(+0.11%)
Jan 18, 2022 268.50 292.35 261.30 263.40 1,498 -9.60(-3.52%)
Jan 14, 2022 273.00 0 -9.60(-3.40%)
Jan 13, 2022 282.60 290.70 273.60 282.60 1,790 +4.50(+1.62%)
Jan 12, 2022 297.60 303.60 275.40 278.10 1,256 -11.40(-3.94%)
Jan 11, 2022 280.50 293.67 270.90 289.50 1,361 +10.50(+3.76%)
Jan 10, 2022 272.10 285.30 272.10 279.00 1,482 +3.90(+1.42%)
Jan 07, 2022 273.00 300.00 271.80 275.10 947 -2.10(-0.76%)
Jan 06, 2022 284.40 294.30 270.60 277.20 1,655 -5.40(-1.91%)
Jan 05, 2022 304.20 304.50 280.50 282.60 745 -19.20(-6.36%)
Jan 04, 2022 309.90 311.40 293.40 301.80 729 -12.30(-3.92%)
Jan 03, 2022 298.50 328.50 298.50 314.10 1,262 +15.00(+5.02%)
Dec 31, 2021 301.50 313.13 295.20 299.10 1,466 -6.00(-1.97%)
Dec 30, 2021 306.90 333.00 302.10 305.10 1,414 +2.70(+0.89%)
Dec 29, 2021 300.90 314.70 293.85 302.40 1,953 +2.70(+0.90%)
Dec 28, 2021 314.10 317.49 292.50 299.70 1,962 -15.60(-4.95%)
Dec 27, 2021 315.00 322.05 312.00 315.30 1,393 -8.40(-2.59%)
Dec 23, 2021 300.00 334.89 296.67 323.70 4,350 +44.10(+15.77%)
Dec 22, 2021 286.20 288.89 275.10 279.60 1,828 -5.40(-1.89%)
Dec 21, 2021 283.80 294.00 282.90 285.00 6,082 -5.40(-1.86%)
Dec 20, 2021 267.30 297.00 263.10 290.40 7,762 +21.90(+8.16%)
Dec 17, 2021 284.40 294.30 264.60 268.50 17,050 -23.70(-8.11%)
Dec 16, 2021 285.00 315.00 280.80 292.20 10,974 +8.10(+2.85%)
Dec 15, 2021 276.00 284.70 269.70 284.10 9,614 +12.00(+4.41%)
Dec 14, 2021 287.70 291.90 267.90 272.10 5,972 -18.60(-6.40%)
Dec 13, 2021 333.00 334.35 284.10 290.70 6,105 -40.50(-12.23%)
Dec 10, 2021 335.10 368.70 329.40 331.20 2,650 -4.20(-1.25%)
Dec 09, 2021 351.30 363.30 333.30 335.40 1,804 -22.50(-6.29%)
Dec 08, 2021 367.80 372.90 345.30 357.90 3,228 +3.90(+1.10%)
Dec 07, 2021 333.60 363.00 333.00 354.00 4,630 +24.90(+7.57%)
Dec 06, 2021 446.10 446.10 315.60 329.10 19,040 -130.50(-28.39%)
Dec 03, 2021 438.30 471.60 418.80 459.60 6,518 +24.30(+5.58%)
Dec 02, 2021 503.70 506.10 428.10 435.30 4,389 -71.10(-14.04%)
Dec 01, 2021 496.20 521.70 490.20 506.40 2,830 +7.80(+1.56%)
Nov 30, 2021 481.50 510.00 445.50 498.60 3,926 +10.20(+2.09%)
Nov 29, 2021 507.90 507.90 465.15 488.40 6,795 -14.70(-2.92%)
Nov 26, 2021 459.90 509.70 447.90 503.10 4,591 +30.90(+6.54%)
Nov 24, 2021 409.80 482.10 409.80 472.20 4,983 +66.00(+16.25%)
Nov 23, 2021 459.00 459.00 390.60 406.20 5,303 -49.20(-10.80%)
Nov 22, 2021 498.30 507.90 432.75 455.40 3,601 -47.10(-9.37%)
Nov 19, 2021 476.70 511.50 476.70 502.50 4,966 +17.70(+3.65%)
Nov 18, 2021 480.30 489.00 475.05 484.80 4,098 +1.50(+0.31%)
Nov 17, 2021 445.80 487.50 425.09 483.30 2,381 +35.70(+7.98%)
Nov 16, 2021 429.90 453.60 410.10 447.60 5,648 +11.40(+2.61%)
Nov 15, 2021 454.20 461.40 429.90 436.20 3,731 -19.80(-4.34%)
Nov 12, 2021 457.50 477.90 448.50 456.00 3,556 -1.50(-0.33%)
Nov 11, 2021 438.60 464.70 427.50 457.50 3,546 +24.30(+5.61%)
Nov 10, 2021 468.00 433.20 3,124 -10.20(-2.30%)
Nov 09, 2021 420.00 446.70 392.40 443.40 5,793 +24.00(+5.72%)
Nov 08, 2021 420.00 428.85 406.50 419.40 2,277 -1.20(-0.29%)
Nov 05, 2021 420.00 433.20 406.95 420.60 2,097 +0.90(+0.21%)
Nov 04, 2021 415.50 442.50 402.30 419.70 2,553 +0.90(+0.21%)
Nov 03, 2021 406.80 418.80 389.40 418.80 3,378 +8.10(+1.97%)
Nov 02, 2021 403.20 420.60 383.10 410.70 2,595 +3.60(+0.88%)
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.