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

Finch Therapeutics Group Inc (NQ: FNCH )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 427.50 427.50 386.25 395.10 889 -30.30(-7.12%)
Jul 29, 2021 429.30 440.40 387.03 425.40 570 +3.60(+0.85%)
Jul 28, 2021 405.00 430.80 403.50 421.80 1,112 +23.10(+5.79%)
Jul 27, 2021 408.60 411.90 396.00 398.70 907 -6.00(-1.48%)
Jul 26, 2021 399.90 410.40 397.80 404.70 3,695 +0.60(+0.15%)
Jul 23, 2021 397.50 413.10 397.50 404.10 7,047 +4.80(+1.20%)
Jul 22, 2021 375.00 421.20 365.10 399.30 24,650 -83.70(-17.33%)
Jul 21, 2021 507.90 510.00 460.80 483.00 1,152 -19.50(-3.88%)
Jul 20, 2021 487.20 507.00 443.10 502.50 1,701 +38.10(+8.20%)
Jul 19, 2021 485.70 493.80 444.00 464.40 1,798 -18.60(-3.85%)
Jul 16, 2021 495.00 495.00 480.00 483.00 417 -4.50(-0.92%)
Jul 15, 2021 468.30 489.30 440.70 487.50 712 +21.60(+4.64%)
Jul 14, 2021 473.10 473.10 450.00 465.90 596 -0.60(-0.13%)
Jul 13, 2021 462.75 470.99 450.00 466.50 452 +1.20(+0.26%)
Jul 12, 2021 435.60 467.40 420.90 465.30 984 +29.70(+6.82%)
Jul 09, 2021 447.30 454.35 420.64 435.60 691 -7.80(-1.76%)
Jul 08, 2021 429.90 449.70 407.10 443.40 907 +9.90(+2.28%)
Jul 07, 2021 417.30 448.80 408.33 433.50 904 +10.20(+2.41%)
Jul 06, 2021 438.00 441.30 423.30 423.30 694 -14.40(-3.29%)
Jul 02, 2021 440.40 445.80 429.90 437.70 6,822 -2.40(-0.55%)
Jul 01, 2021 420.00 445.50 420.00 440.10 1,573 +18.00(+4.26%)
Jun 30, 2021 418.80 431.40 397.14 422.10 1,769 +12.60(+3.08%)
Jun 29, 2021 441.00 447.45 393.90 409.50 5,661 -31.65(-7.17%)
Jun 28, 2021 441.00 447.19 432.12 441.15 1,428 -0.75(-0.17%)
Jun 25, 2021 486.00 508.95 433.50 441.90 28,348 -45.00(-9.24%)
Jun 24, 2021 515.10 515.10 481.50 486.90 2,394 -6.30(-1.28%)
Jun 23, 2021 489.30 507.00 481.65 493.20 1,335 +3.60(+0.74%)
Jun 22, 2021 486.30 512.10 480.73 489.60 1,831 -6.00(-1.21%)
Jun 21, 2021 475.80 506.40 475.80 495.60 1,635 +15.60(+3.25%)
Jun 18, 2021 477.60 506.40 477.60 480.00 12,472 +3.30(+0.69%)
Jun 17, 2021 423.60 495.90 420.00 476.70 1,547 +48.00(+11.20%)
Jun 16, 2021 424.80 441.00 405.30 428.70 3,934 +15.60(+3.78%)
Jun 15, 2021 413.40 425.40 405.00 413.10 1,414 +7.80(+1.92%)
Jun 14, 2021 417.00 447.00 386.10 405.30 1,733 +5.40(+1.35%)
Jun 11, 2021 405.00 405.90 379.95 399.90 1,024 +3.30(+0.83%)
Jun 10, 2021 398.10 408.60 390.90 396.60 967 -6.90(-1.71%)
Jun 09, 2021 394.50 412.80 394.50 403.50 842 +4.50(+1.13%)
Jun 08, 2021 414.90 430.80 393.00 399.00 663 -20.40(-4.86%)
Jun 07, 2021 407.10 432.90 405.60 419.40 1,930 +13.80(+3.40%)
Jun 04, 2021 413.40 427.50 401.70 405.60 1,990 -9.30(-2.24%)
Jun 03, 2021 413.70 424.80 413.70 414.90 1,294 -5.40(-1.28%)
Jun 02, 2021 439.50 450.00 416.70 420.30 1,705 -14.70(-3.38%)
Jun 01, 2021 447.90 473.40 430.20 435.00 825 -2.70(-0.62%)
May 28, 2021 663.00 663.00 437.10 437.70 3,622 -24.30(-5.26%)
May 27, 2021 444.00 474.60 444.00 462.00 747 +12.00(+2.67%)
May 26, 2021 411.30 450.00 411.30 450.00 1,281 +45.60(+11.28%)
May 25, 2021 412.80 420.00 403.50 404.40 608 -8.40(-2.03%)
May 24, 2021 412.50 421.50 401.70 412.80 694 +6.00(+1.47%)
May 21, 2021 394.50 439.97 394.50 406.80 2,420 +11.10(+2.81%)
May 20, 2021 398.70 415.20 395.70 395.70 610 -7.50(-1.86%)
May 19, 2021 384.30 405.60 384.30 403.20 262 +15.60(+4.02%)
May 18, 2021 398.10 419.70 387.60 387.60 1,114 -3.00(-0.77%)
May 17, 2021 363.00 400.20 363.00 390.60 612 +29.40(+8.14%)
May 14, 2021 366.90 386.29 348.00 361.20 4,973 +0.30(+0.08%)
May 13, 2021 364.20 372.90 360.00 360.90 978 -7.20(-1.96%)
May 12, 2021 369.60 384.60 346.80 368.10 6,902 -0.90(-0.24%)
May 11, 2021 370.50 378.60 361.50 369.00 2,621 -3.00(-0.81%)
May 10, 2021 385.50 389.55 366.00 372.00 806 -7.80(-2.05%)
May 07, 2021 390.00 408.90 375.00 379.80 1,972 -8.10(-2.09%)
May 06, 2021 394.50 402.60 380.40 387.90 1,142 -3.90(-1.00%)
May 05, 2021 405.60 409.80 390.00 391.80 1,974 -11.10(-2.76%)
May 04, 2021 417.00 419.70 402.90 402.90 2,075 -16.80(-4.00%)
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.