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

Finch Therapeutics Group Inc (NQ: FNCH )

1.920 -0.180 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 28, 2024 2.800 2.860 2.480 2.600 15,852 -0.29(-10.16%)
Mar 27, 2024 3.160 3.160 2.640 2.894 3,403 +0.25(+9.42%)
Mar 26, 2024 2.619 2.660 2.500 2.645 2,421 -0.06(-2.04%)
Mar 25, 2024 2.810 2.810 2.680 2.700 5,246 +0.13(+5.06%)
Mar 22, 2024 2.640 2.800 2.550 2.570 5,482 -0.04(-1.53%)
Mar 21, 2024 2.790 2.790 2.610 2.610 8,606 -0.13(-4.74%)
Mar 20, 2024 2.790 2.790 2.670 2.740 5,208 -0.05(-1.79%)
Mar 19, 2024 2.510 2.860 2.510 2.790 2,275 +0.07(+2.57%)
Mar 18, 2024 2.650 2.800 2.550 2.720 15,212 +0.17(+6.46%)
Mar 15, 2024 2.450 2.555 2.450 2.555 4,242 +0.06(+2.20%)
Mar 14, 2024 2.520 2.641 2.460 2.500 11,988 -0.06(-2.34%)
Mar 13, 2024 2.670 2.805 2.420 2.560 26,437 -0.13(-4.83%)
Mar 12, 2024 3.100 3.100 2.620 2.690 75,538 -0.73(-21.31%)
Mar 11, 2024 2.590 4.460 2.510 3.418 389,614 +0.92(+36.73%)
Mar 08, 2024 2.510 2.510 2.370 2.500 1,153 +0.05(+2.04%)
Mar 07, 2024 2.500 2.510 2.370 2.450 5,574 -0.05(-1.96%)
Mar 06, 2024 2.400 2.518 2.400 2.499 3,003 -0.00(-0.04%)
Mar 05, 2024 2.650 2.655 2.350 2.500 4,794 -0.14(-5.30%)
Mar 04, 2024 2.780 2.840 2.630 2.640 12,386 -0.08(-2.94%)
Mar 01, 2024 2.680 2.890 2.620 2.720 19,939 +0.02(+0.74%)
Feb 29, 2024 2.600 2.700 2.480 2.700 2,596 +0.10(+3.65%)
Feb 28, 2024 2.550 2.720 2.380 2.605 6,023 +0.07(+2.70%)
Feb 27, 2024 2.430 2.680 2.380 2.537 5,875 -0.00(-0.11%)
Feb 26, 2024 2.550 2.700 2.420 2.539 16,372 +0.12(+4.93%)
Feb 23, 2024 2.260 2.530 2.260 2.420 7,345 +0.11(+4.76%)
Feb 22, 2024 2.420 2.535 2.250 2.310 15,681 -0.17(-6.85%)
Feb 21, 2024 2.420 2.500 2.420 2.480 1,191 -0.02(-0.80%)
Feb 20, 2024 2.500 2.670 2.410 2.500 20,860 -0.00(-0.00%)
Feb 16, 2024 2.410 2.650 2.310 2.500 15,531 +0.00(+0.00%)
Feb 15, 2024 2.410 2.647 2.190 2.500 19,416 +0.16(+6.84%)
Feb 14, 2024 2.200 2.579 2.200 2.340 10,734 -0.20(-7.69%)
Feb 13, 2024 2.420 2.670 2.350 2.535 12,261 -0.10(-3.71%)
Feb 12, 2024 2.560 2.710 2.560 2.633 1,274 +0.08(+3.24%)
Feb 09, 2024 2.640 2.640 2.495 2.550 4,631 -0.04(-1.54%)
Feb 08, 2024 2.560 2.590 2.480 2.590 3,490 -0.06(-2.26%)
Feb 07, 2024 2.760 2.820 2.570 2.650 5,229 -0.14(-5.02%)
Feb 06, 2024 2.610 2.806 2.490 2.790 27,684 +0.23(+8.98%)
Feb 05, 2024 2.520 2.664 2.520 2.560 5,974 -0.12(-4.66%)
Feb 02, 2024 2.720 2.950 2.510 2.685 20,028 -0.02(-0.56%)
Feb 01, 2024 2.950 2.950 2.682 2.700 4,869 -0.05(-1.82%)
Jan 31, 2024 2.700 2.982 2.700 2.750 2,056 -0.18(-6.27%)
Jan 30, 2024 2.820 2.980 2.809 2.934 3,513 -0.00(-0.10%)
Jan 29, 2024 2.950 2.965 2.900 2.937 4,380 +0.04(+1.28%)
Jan 26, 2024 3.132 3.132 2.850 2.900 6,011 -0.19(-6.00%)
Jan 25, 2024 2.815 3.200 2.815 3.085 4,980 +0.25(+9.01%)
Jan 24, 2024 2.826 2.889 2.680 2.830 13,905 -0.13(-4.33%)
Jan 23, 2024 2.990 2.990 2.850 2.958 895 +0.05(+1.65%)
Jan 22, 2024 3.240 3.240 2.800 2.910 4,154 +0.06(+2.09%)
Jan 19, 2024 2.970 2.970 2.776 2.850 16,067 -0.16(-5.19%)
Jan 18, 2024 2.935 3.018 2.935 3.006 612 +0.01(+0.21%)
Jan 17, 2024 3.060 3.070 2.910 3.000 15,556 -0.07(-2.28%)
Jan 16, 2024 3.080 3.115 3.060 3.070 11,621 -0.04(-1.29%)
Jan 12, 2024 3.060 3.270 3.049 3.110 3,565 +0.02(+0.65%)
Jan 11, 2024 3.100 3.160 3.060 3.090 15,514 -0.11(-3.44%)
Jan 10, 2024 3.310 3.310 3.070 3.200 7,994 -0.10(-2.91%)
Jan 09, 2024 3.500 3.629 3.040 3.296 36,343 -0.20(-5.83%)
Jan 08, 2024 3.660 3.770 3.400 3.500 26,734 +0.05(+1.45%)
Jan 05, 2024 3.420 3.640 3.420 3.450 29,134 -0.01(-0.29%)
Jan 04, 2024 3.480 3.790 3.400 3.460 23,614 +0.01(+0.29%)
Jan 03, 2024 3.700 3.725 3.400 3.450 21,375 -0.37(-9.67%)
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.