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

Finch Therapeutics Group Inc (NQ: FNCH )

2.070 +0.130 (+6.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 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 (%)
May 31, 2022 67.80 74.40 60.30 71.10 2,729 +1.20(+1.72%)
May 27, 2022 61.80 69.90 59.10 69.90 2,521 +6.90(+10.95%)
May 26, 2022 59.70 66.00 57.86 63.00 3,320 +2.40(+3.96%)
May 25, 2022 62.70 63.60 57.60 60.60 5,178 -0.30(-0.49%)
May 24, 2022 69.30 69.30 60.30 60.90 6,053 -7.50(-10.96%)
May 23, 2022 66.60 70.20 65.10 68.40 2,893 +0.00(+0.00%)
May 20, 2022 62.10 74.70 60.00 68.40 16,300 +6.30(+10.14%)
May 19, 2022 64.80 67.20 61.50 62.10 6,076 -4.50(-6.76%)
May 18, 2022 69.00 69.00 60.00 66.60 8,405 -4.50(-6.33%)
May 17, 2022 63.00 71.40 62.70 71.10 4,589 +6.90(+10.75%)
May 16, 2022 64.50 66.30 60.00 64.20 6,836 -2.70(-4.04%)
May 13, 2022 65.70 70.50 61.80 66.90 8,488 +6.00(+9.85%)
May 12, 2022 55.50 63.00 54.90 60.90 8,181 +3.60(+6.28%)
May 11, 2022 61.80 65.40 51.35 57.30 11,007 -6.00(-9.48%)
May 10, 2022 61.20 68.40 59.40 63.30 11,682 -1.20(-1.86%)
May 09, 2022 69.30 69.90 60.60 64.50 8,144 -7.20(-10.04%)
May 06, 2022 70.50 77.40 68.70 71.70 7,381 -0.30(-0.42%)
May 05, 2022 70.80 84.90 66.00 72.00 30,476 +0.30(+0.42%)
May 04, 2022 74.70 74.70 67.80 71.70 11,570 -2.10(-2.85%)
May 03, 2022 72.00 74.70 66.75 73.80 20,102 +0.00(+0.00%)
May 02, 2022 69.60 75.00 68.10 73.80 51,008 -2.10(-2.77%)
Apr 29, 2022 106.80 109.50 72.30 75.90 1,720,781 +12.90(+20.48%)
Apr 28, 2022 67.50 68.70 60.45 63.00 9,094 -5.10(-7.49%)
Apr 27, 2022 74.10 75.90 67.50 68.10 1,061 -6.00(-8.10%)
Apr 26, 2022 81.00 81.00 69.15 74.10 2,085 -3.00(-3.89%)
Apr 25, 2022 82.50 86.40 75.60 77.10 2,400 -5.70(-6.88%)
Apr 22, 2022 93.30 101.92 79.80 82.80 2,542 -9.60(-10.39%)
Apr 21, 2022 102.90 102.90 90.83 92.40 904 -10.50(-10.20%)
Apr 20, 2022 108.90 114.00 99.90 102.90 1,603 -6.90(-6.28%)
Apr 19, 2022 112.50 114.00 105.60 109.80 2,425 -3.30(-2.92%)
Apr 18, 2022 121.80 133.80 108.30 113.10 1,802 -9.30(-7.60%)
Apr 14, 2022 135.00 135.00 121.20 122.40 1,638 +0.30(+0.25%)
Apr 13, 2022 131.40 131.70 120.60 122.10 899 -12.00(-8.95%)
Apr 12, 2022 127.50 136.65 127.50 134.10 889 +6.00(+4.68%)
Apr 11, 2022 142.50 144.00 124.80 128.10 1,165 -14.70(-10.29%)
Apr 08, 2022 142.50 151.46 141.90 142.80 672 +0.00(+0.00%)
Apr 07, 2022 141.90 145.80 141.90 142.80 483 -1.20(-0.83%)
Apr 06, 2022 144.00 147.90 141.30 144.00 1,896 -3.60(-2.44%)
Apr 05, 2022 151.20 163.20 142.80 147.60 1,296 -5.70(-3.72%)
Apr 04, 2022 141.30 156.60 141.30 153.30 1,382 +11.70(+8.26%)
Apr 01, 2022 150.00 154.80 135.60 141.60 2,022 -9.30(-6.16%)
Mar 31, 2022 156.90 156.90 149.70 150.90 2,555 +0.30(+0.20%)
Mar 30, 2022 154.20 156.60 150.60 150.60 592 -4.20(-2.71%)
Mar 29, 2022 154.20 163.50 152.10 154.80 714 +0.30(+0.19%)
Mar 28, 2022 159.30 173.70 150.60 154.50 2,524 +3.00(+1.98%)
Mar 25, 2022 156.30 165.60 151.50 151.50 456 -4.20(-2.70%)
Mar 24, 2022 159.60 163.50 153.90 155.70 370 -6.00(-3.71%)
Mar 23, 2022 153.30 174.30 153.30 161.70 1,471 +3.90(+2.47%)
Mar 22, 2022 169.50 169.50 156.00 157.80 1,131 -3.00(-1.87%)
Mar 21, 2022 165.90 181.20 159.15 160.80 1,099 -7.20(-4.29%)
Mar 18, 2022 153.00 168.00 150.60 168.00 2,946 +4.50(+2.75%)
Mar 17, 2022 154.80 187.50 151.04 163.50 1,159 +4.80(+3.02%)
Mar 16, 2022 155.10 172.50 151.38 158.70 1,652 +3.60(+2.32%)
Mar 15, 2022 150.60 160.20 149.40 155.10 1,879 +4.20(+2.78%)
Mar 14, 2022 177.90 189.44 150.60 150.90 2,477 -30.00(-16.58%)
Mar 11, 2022 176.10 191.10 176.10 180.90 1,264 +0.90(+0.50%)
Mar 10, 2022 187.20 191.38 174.00 180.00 939 -14.70(-7.55%)
Mar 09, 2022 180.30 220.20 180.30 194.70 890 +2.70(+1.41%)
Mar 08, 2022 189.30 208.20 183.30 192.00 1,481 -2.10(-1.08%)
Mar 07, 2022 189.60 209.55 188.40 194.10 1,198 -3.90(-1.97%)
Mar 04, 2022 217.50 219.60 191.10 198.00 2,147 -21.60(-9.84%)
Mar 03, 2022 213.00 238.20 213.00 219.60 609 -0.90(-0.41%)
Mar 02, 2022 251.70 251.70 210.00 220.50 2,338 -31.50(-12.50%)
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.