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

Finch Therapeutics Group Inc (OP: FNCH )

12.02 +1.30 (+12.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 14, 2024 9.976 10.72 9.040 10.72 25,558 +0.63(+6.24%)
Aug 13, 2024 9.190 11.60 9.160 10.09 55,238 +0.59(+6.21%)
Aug 12, 2024 8.140 10.29 7.810 9.500 215,501 +5.44(+133.96%)
Aug 09, 2024 4.000 4.170 3.460 4.061 36,119 -0.12(-2.86%)
Aug 08, 2024 3.075 4.400 2.800 4.180 28,250 +0.98(+30.62%)
Aug 07, 2024 3.100 3.320 2.870 3.200 15,782 +0.05(+1.59%)
Aug 06, 2024 2.600 3.390 2.600 3.150 53,570 +0.56(+21.62%)
Aug 05, 2024 2.220 2.710 2.100 2.590 69,283 +0.59(+29.50%)
Aug 02, 2024 2.000 2.100 1.490 2.000 10,040 +0.10(+5.26%)
Aug 01, 2024 1.700 2.000 1.700 1.900 11,885 +0.23(+13.77%)
Jul 31, 2024 1.880 1.900 1.410 1.670 4,839 -0.28(-14.36%)
Jul 30, 2024 1.640 2.000 1.610 1.950 9,546 +0.32(+19.63%)
Jul 29, 2024 1.630 1.630 1.630 1.630 711 -0.23(-12.37%)
Jul 26, 2024 1.860 1.883 1.860 1.860 11,656 +0.01(+0.54%)
Jul 25, 2024 1.320 1.950 1.320 1.850 21,597 +0.20(+12.12%)
Jul 24, 2024 1.420 1.650 1.400 1.650 5,762 +0.38(+29.92%)
Jul 23, 2024 1.500 1.800 1.270 1.270 7,373 -0.24(-15.89%)
Jul 22, 2024 1.500 1.510 1.500 1.510 568 -0.04(-2.58%)
Jul 18, 2024 1.550 130 +0.09(+6.16%)
Jul 17, 2024 1.520 1.570 1.350 1.460 1,761 -0.12(-7.59%)
Jul 15, 2024 1.580 49 +0.15(+10.49%)
Jul 12, 2024 1.381 1.430 1.381 1.430 529 +0.07(+5.15%)
Jul 11, 2024 1.380 1.510 1.360 1.360 762 +0.03(+2.26%)
Jul 10, 2024 1.370 1.390 1.330 1.330 2,908 -0.01(-0.75%)
Jul 09, 2024 1.340 1.340 1.340 1.340 2,105 +0.00(+0.00%)
Jul 08, 2024 1.360 1.360 1.300 1.340 590 +0.07(+5.51%)
Jul 05, 2024 1.280 1.280 1.270 1.270 2,515 -0.01(-0.78%)
Jul 03, 2024 1.280 1.280 1.280 1.280 522 -0.07(-5.19%)
Jul 02, 2024 1.350 1.350 1.350 1.350 352 +0.00(+0.00%)
Jul 01, 2024 1.220 1.350 1.220 1.350 453 -0.02(-1.46%)
Jun 28, 2024 1.300 1.370 1.100 1.370 7,794 +0.03(+2.24%)
Jun 27, 2024 1.250 1.340 1.150 1.340 3,827 -0.01(-0.74%)
Jun 26, 2024 1.350 1.350 1.350 1.350 3,415 +0.00(+0.00%)
Jun 25, 2024 1.240 1.350 1.240 1.350 2,186 +0.11(+8.87%)
Jun 24, 2024 1.330 1.330 1.200 1.240 10,115 -0.09(-6.77%)
Jun 21, 2024 1.400 1.900 1.170 1.330 25,609 -0.03(-2.21%)
Jun 20, 2024 1.300 1.420 1.300 1.360 2,184 +0.08(+6.25%)
Jun 18, 2024 1.260 1.380 1.260 1.280 3,548 -0.20(-13.51%)
Jun 17, 2024 1.330 1.480 1.290 1.480 1,294 +0.04(+2.78%)
Jun 14, 2024 1.350 1.440 1.350 1.440 1,243 -0.04(-2.70%)
Jun 13, 2024 1.400 1.520 1.400 1.480 3,728 +0.14(+10.45%)
Jun 12, 2024 1.360 1.460 1.330 1.340 8,385 -0.05(-3.60%)
Jun 11, 2024 1.400 1.400 1.390 1.390 2,046 +0.00(+0.36%)
Jun 10, 2024 1.330 1.385 1.330 1.385 3,419 +0.05(+4.14%)
Jun 07, 2024 1.350 1.400 1.330 1.330 2,187 -0.02(-1.48%)
Jun 06, 2024 1.470 1.550 1.300 1.350 9,394 -0.08(-5.79%)
Jun 05, 2024 1.280 1.475 1.270 1.433 2,689 +0.15(+11.95%)
Jun 04, 2024 1.260 1.440 1.260 1.280 1,316 -0.17(-11.72%)
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.