Finch Therapeutics Group Inc (PK) (FNCH)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 4.08921933086 | 13.45 | 14.0325 | 13.25 | 1237 | 13.68782538 | CS |
| 4 | -1.5 | -9.67741935484 | 15.5 | 15.8 | 13.25 | 2020 | 14.48860879 | CS |
| 12 | 3.13 | 28.7948482061 | 10.87 | 15.85 | 10.2 | 2348 | 13.72503131 | CS |
| 26 | 2.92 | 26.3537906137 | 11.08 | 15.85 | 10.15 | 3385 | 12.3080627 | CS |
| 52 | 12.8 | 1066.66666667 | 1.2 | 15.85 | 0.8 | 7653 | 7.1076865 | CS |
| 156 | 12.8 | 1066.66666667 | 1.2 | 15.85 | 0.8 | 7653 | 7.1076865 | CS |
| 260 | 12.8 | 1066.66666667 | 1.2 | 15.85 | 0.8 | 7653 | 7.1076865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 14 | 0.3 | 2.19 | 13.8 | 14.0325 | 13.65 | 3374 |
| 1742505960 | 13.7 | 0 | 0.00 | 13.65 | 13.7 | 13.65 | 1027 |
| 1742419200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 199 |
| 1742333400 | 13.7 | -0.05 | -0.36 | 13.7 | 13.7 | 13.7 | 1505 |
| 1742246400 | 13.75 | 0.1 | 0.73 | 13.7 | 13.75 | 13.7 | 974 |
| 1741987680 | 13.65 | 0.2 | 1.49 | 13.45 | 13.65 | 13.25 | 2480 |
| 1741901340 | 13.45 | -0.55 | -3.93 | 13.81 | 14 | 13.432 | 4463 |
| 1741814940 | 14 | -0.7 | -4.76 | 14.26 | 14.395 | 13.5 | 7335 |
| 1741728480 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 207 |
| 1741641600 | 14.7 | -0.05 | -0.34 | 14.7 | 14.7 | 14.7 | 242 |
| 1741386000 | 14.75 | -0.25 | -1.67 | 14.11 | 15.2 | 14.11 | 2510 |
| 1741299600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1741213200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1741126800 | 15 | -0.05 | -0.33 | 14.8 | 15.1 | 14.8 | 2911 |
| 1741040760 | 15.05 | -0.74 | -4.69 | 15.05 | 15.49 | 15.03 | 3622 |
| 1740781740 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1740695340 | 15.79 | 0.01 | 0.06 | 15.7 | 15.79 | 15.7 | 1295 |
| 1740608400 | 15.78 | 0.06 | 0.38 | 15.78 | 15.78 | 15.78 | 277 |
| 1740522480 | 15.72 | -0.08 | -0.51 | 15.49 | 15.75 | 15.274 | 1015 |
| 1740435600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.79 | 2835 |
| 1740176400 | 15.8 | 0.05 | 0.32 | 15.5 | 15.8 | 15.5 | 1440 |
| 1740090480 | 15.75 | -0.05 | -0.32 | 14.05 | 15.85 | 14.05 | 4172 |
| 1740003960 | 15.8 | 1.3 | 8.97 | 14.1 | 15.8 | 14.1 | 1056 |
| 1739917740 | 14.5 | -0.5 | -3.33 | 15.69 | 15.69 | 14 | 3866 |
| 1739572020 | 15 | -0.5 | -3.23 | 15.5 | 15.6 | 15 | 3123 |
| 1739485320 | 15.5 | 0.01 | 0.06 | 15.4 | 15.5 | 15.4 | 2400 |
| 1739398920 | 15.49 | 0.12 | 0.78 | 15.7 | 15.7 | 15.48 | 1516 |
| 1739312940 | 15.37 | -0.01 | -0.07 | 15.39 | 15.75 | 15.25 | 1813 |
| 1739226000 | 15.38 | 3.38 | 28.17 | 12.5 | 15.5 | 12.15 | 20624 |
| 1738967160 | 12 | 0.14 | 1.18 | 11.77 | 12 | 11.77 | 7724 |
| 1738880400 | 11.86 | 0.36 | 3.13 | 11.88 | 11.88 | 11.86 | 609 |
| 1738794480 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738708080 | 11.5 | 0.24 | 2.13 | 11.43 | 11.5 | 11.43 | 3859 |
| 1738621740 | 11.26 | 0.01 | 0.07 | 11.26 | 11.44 | 11.2357 | 1345 |
| 1738362000 | 11.2518 | 0.1 | 0.91 | 11.16 | 11.2518 | 11.16 | 2167 |
| 1738276080 | 11.15 | -0.15 | -1.33 | 11.3 | 11.3 | 11.15 | 3160 |
| 1738189740 | 11.3 | -0.2 | -1.74 | 11.5 | 11.5 | 11.3 | 606 |
| 1738103220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738016820 | 11.5 | 0.5 | 4.55 | 11.365 | 11.5625 | 11.365 | 1728 |
| 1737757440 | 11 | 0 | 0.00 | 11 | 11 | 11 | 238 |
| 1737671040 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737584640 | 11 | 0 | 0.00 | 11 | 11 | 11 | 524 |
| 1737498540 | 11 | 0.05 | 0.50 | 10.9 | 11.02 | 10.9 | 1910 |
| 1737152880 | 10.945 | 0.04 | 0.32 | 10.9 | 10.945 | 10.9 | 400 |
| 1737066120 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1736979720 | 10.91 | 0.01 | 0.09 | 11.02 | 11.02 | 10.91 | 645 |
| 1736893380 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 213 |
| 1736806920 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1736547720 | 10.9 | -0.05 | -0.46 | 10.9 | 10.9 | 10.9 | 575 |
| 1736375340 | 10.95 | -0.05 | -0.45 | 10.95 | 10.95 | 10.95 | 338 |
| 1736288940 | 11 | -0.03 | -0.27 | 11.05 | 11.05 | 10.9 | 3185 |
| 1736202360 | 11.03 | 0.01 | 0.09 | 11.03 | 11.03 | 11.03 | 231 |
| 1735942980 | 11.02 | -0.28 | -2.48 | 11.5 | 11.5 | 11.02 | 1826 |
| 1735856700 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 109 |
| 1735683960 | 11.3 | 0.43 | 3.96 | 11.25 | 11.3 | 10.2 | 5843 |
| 1735597200 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1735338000 | 10.87 | 0.51 | 4.96 | 10.87 | 10.87 | 10.87 | 233 |
| 1735252020 | 10.356 | -0.44 | -4.11 | 10.7 | 11.35 | 10.356 | 3349 |
| 1735078800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734992400 | 10.8 | -0.2 | -1.82 | 10.9 | 11 | 10.15 | 2067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
