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

Finch Therapeutics Group Inc (NQ: FNCH )

2.309 +0.069 (+3.09%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 1, 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 (%)
Oct 31, 2023 3.710 3.880 3.701 3.880 1,773 +0.17(+4.54%)
Oct 30, 2023 3.780 3.800 3.711 3.711 2,077 -0.03(-0.76%)
Oct 27, 2023 3.680 3.830 3.600 3.740 8,355 -0.05(-1.32%)
Oct 26, 2023 3.880 4.000 3.720 3.790 3,902 -0.15(-3.68%)
Oct 25, 2023 4.050 4.089 3.880 3.935 4,270 -0.04(-1.13%)
Oct 24, 2023 4.020 4.490 3.890 3.980 3,505 +0.10(+2.58%)
Oct 23, 2023 3.950 4.000 3.857 3.880 6,598 -0.13(-3.24%)
Oct 20, 2023 4.120 4.500 4.010 4.010 8,719 -0.24(-5.65%)
Oct 19, 2023 4.340 4.342 4.250 4.250 1,458 -0.25(-5.55%)
Oct 18, 2023 4.060 4.697 4.060 4.500 20,844 +0.20(+4.65%)
Oct 17, 2023 4.490 4.500 4.300 4.300 3,114 -0.09(-2.05%)
Oct 16, 2023 4.500 4.500 4.390 4.390 4,356 -0.09(-2.01%)
Oct 13, 2023 4.380 4.485 4.300 4.480 2,281 -0.01(-0.22%)
Oct 12, 2023 4.500 4.500 4.220 4.490 11,446 -0.01(-0.22%)
Oct 11, 2023 4.500 4.748 4.500 4.500 2,727 +0.01(+0.22%)
Oct 10, 2023 4.470 4.490 4.300 4.490 693 +0.04(+0.90%)
Oct 09, 2023 4.750 4.750 4.450 4.450 3,675 -0.28(-5.96%)
Oct 06, 2023 4.610 4.748 4.545 4.732 3,038 +0.25(+5.62%)
Oct 05, 2023 4.480 4.740 4.390 4.480 6,786 -0.18(-3.89%)
Oct 04, 2023 5.050 5.050 4.190 4.661 11,966 -0.38(-7.52%)
Oct 03, 2023 5.170 5.290 5.000 5.040 6,287 -0.26(-5.00%)
Oct 02, 2023 5.300 5.570 5.050 5.305 5,346 +0.12(+2.41%)
Sep 29, 2023 4.950 5.290 4.950 5.180 5,650 -0.13(-2.45%)
Sep 28, 2023 5.320 5.610 5.060 5.310 5,802 -0.17(-3.10%)
Sep 27, 2023 5.550 5.550 5.140 5.480 3,853 -0.06(-1.08%)
Sep 26, 2023 5.700 5.835 5.540 5.540 3,413 -0.53(-8.70%)
Sep 25, 2023 5.600 6.068 5.600 6.068 3,079 +0.19(+3.19%)
Sep 22, 2023 5.880 5.880 5.880 5.880 666 -0.20(-3.27%)
Sep 21, 2023 5.710 6.079 5.479 6.079 6,086 +0.15(+2.51%)
Sep 20, 2023 5.900 5.950 5.640 5.930 6,806 +0.10(+1.72%)
Sep 19, 2023 5.490 5.960 5.490 5.830 4,741 -0.05(-0.85%)
Sep 18, 2023 5.630 5.895 5.630 5.880 2,381 +0.14(+2.44%)
Sep 15, 2023 5.820 6.404 5.740 5.740 3,660 -0.25(-4.17%)
Sep 14, 2023 6.050 6.070 5.810 5.990 3,846 -0.01(-0.17%)
Sep 13, 2023 6.000 6.240 5.910 6.000 5,390 -0.13(-2.12%)
Sep 12, 2023 6.189 6.455 6.000 6.130 5,336 -0.16(-2.54%)
Sep 11, 2023 6.020 6.310 5.750 6.290 6,442 +0.10(+1.61%)
Sep 08, 2023 6.130 6.327 5.600 6.190 24,088 -0.04(-0.64%)
Sep 07, 2023 6.295 6.429 6.170 6.230 4,167 -0.20(-3.10%)
Sep 06, 2023 6.210 6.750 6.150 6.429 16,106 -0.31(-4.54%)
Sep 05, 2023 6.130 6.795 6.101 6.735 21,976 +0.42(+6.73%)
Sep 01, 2023 6.550 7.501 6.310 6.310 111,897 -0.15(-2.32%)
Aug 31, 2023 6.510 6.510 6.460 6.460 740 +0.02(+0.30%)
Aug 29, 2023 6.441 202 -0.14(-2.12%)
Aug 28, 2023 6.500 6.580 6.230 6.580 1,127 +0.21(+3.22%)
Aug 25, 2023 6.360 6.540 6.360 6.375 1,907 -0.31(-4.64%)
Aug 24, 2023 6.270 6.685 6.270 6.685 7,901 +0.24(+3.80%)
Aug 23, 2023 6.600 6.770 6.150 6.441 10,235 -0.01(-0.15%)
Aug 22, 2023 6.300 6.690 6.110 6.450 8,666 -0.10(-1.47%)
Aug 21, 2023 6.310 6.550 6.000 6.546 12,107 -0.01(-0.21%)
Aug 18, 2023 6.250 6.560 6.250 6.560 768 -0.04(-0.61%)
Aug 17, 2023 6.770 6.770 6.190 6.600 7,772 +0.28(+4.43%)
Aug 16, 2023 6.500 6.600 6.250 6.320 4,584 +0.06(+0.96%)
Aug 15, 2023 6.610 6.610 6.260 6.260 1,446 -0.22(-3.40%)
Aug 14, 2023 6.690 6.700 6.250 6.480 5,617 -0.12(-1.82%)
Aug 11, 2023 6.600 6.754 6.310 6.600 8,745 +0.00(+0.00%)
Aug 10, 2023 6.860 6.970 6.600 6.600 5,305 -0.40(-5.71%)
Aug 09, 2023 7.440 7.600 7.000 7.000 9,715 -0.38(-5.15%)
Aug 08, 2023 7.800 7.990 7.380 7.380 10,484 -0.26(-3.47%)
Aug 07, 2023 7.600 7.918 7.400 7.645 19,095 +0.14(+1.93%)
Aug 04, 2023 7.600 7.940 7.500 7.500 10,750 -0.27(-3.47%)
Aug 03, 2023 7.549 7.830 7.549 7.770 3,312 -0.19(-2.39%)
Aug 02, 2023 8.100 8.348 7.860 7.960 3,227 -0.14(-1.73%)
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.