NasdaqGS - Delayed Quote USD

Finch Therapeutics Group, Inc. (FNCH)

2.3000 -0.4800 (-17.27%)
At close: 4:00 PM EDT
2.3900 +0.09 (+3.91%)
After hours: 5:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.4800 2.6300 2.2500 2.3000 2.3000 117,233
Apr 23, 2024 2.4500 3.0800 2.3800 2.7890 2.7890 693,500
Apr 22, 2024 2.2300 2.4000 2.0950 2.3100 2.3100 25,100
Apr 19, 2024 2.2900 2.2900 2.1600 2.2400 2.2400 29,900
Apr 18, 2024 2.3600 2.4190 2.0780 2.3600 2.3600 26,200
Apr 17, 2024 3.1300 3.1300 2.3500 2.5200 2.5200 128,700
Apr 16, 2024 2.1100 3.3700 2.1100 3.1000 3.1000 706,300
Apr 15, 2024 2.1500 2.3400 1.9700 2.2450 2.2450 19,900
Apr 12, 2024 2.4090 2.4090 1.8600 2.0300 2.0300 33,100
Apr 11, 2024 2.4500 2.4500 2.2300 2.3500 2.3500 20,600
Apr 10, 2024 2.4470 2.4900 2.4470 2.4500 2.4500 1,700
Apr 9, 2024 2.2100 2.5300 2.1400 2.4550 2.4550 24,000
Apr 8, 2024 2.1400 2.3200 2.1400 2.2000 2.2000 24,500
Apr 5, 2024 2.3600 2.3950 2.1600 2.2010 2.2010 16,500
Apr 4, 2024 2.4700 2.5300 2.1500 2.2900 2.2900 20,200
Apr 3, 2024 2.4500 2.4900 2.3500 2.4000 2.4000 17,900
Apr 2, 2024 2.5000 2.5400 2.3200 2.4600 2.4600 6,900
Apr 1, 2024 2.5900 2.5990 2.5000 2.5500 2.5500 4,000
Mar 28, 2024 2.8000 2.8600 2.4800 2.6000 2.6000 15,800
Mar 27, 2024 3.1600 3.1600 2.6400 2.8940 2.8940 3,400
Mar 26, 2024 2.6190 2.6600 2.5000 2.6450 2.6450 2,400
Mar 25, 2024 2.8050 2.8100 2.6800 2.7000 2.7000 5,200
Mar 22, 2024 2.6380 2.8000 2.5500 2.5700 2.5700 5,500
Mar 21, 2024 2.7900 2.7900 2.6100 2.6100 2.6100 8,600
Mar 20, 2024 2.7900 2.7900 2.6700 2.7400 2.7400 5,200
Mar 19, 2024 2.5100 2.8600 2.5100 2.7900 2.7900 2,300
Mar 18, 2024 2.6500 2.8000 2.5500 2.7200 2.7200 15,200
Mar 15, 2024 2.4500 2.5550 2.4500 2.5550 2.5550 4,200
Mar 14, 2024 2.5200 2.6410 2.4600 2.5000 2.5000 12,000
Mar 13, 2024 2.6700 2.8050 2.4200 2.5600 2.5600 26,400
Mar 12, 2024 3.1000 3.1000 2.6200 2.6900 2.6900 76,200
Mar 11, 2024 2.5900 4.4600 2.5100 3.4180 3.4180 394,400
Mar 8, 2024 2.5100 2.5100 2.3700 2.5000 2.5000 1,200
Mar 7, 2024 2.5000 2.5100 2.3700 2.4500 2.4500 5,600
Mar 6, 2024 2.4000 2.5180 2.4000 2.4990 2.4990 3,000
Mar 5, 2024 2.6500 2.6550 2.3500 2.5000 2.5000 4,800
Mar 4, 2024 2.7800 2.8400 2.6300 2.6400 2.6400 12,400
Mar 1, 2024 2.6800 2.8900 2.6200 2.7200 2.7200 19,900
Feb 29, 2024 2.6020 2.7000 2.4800 2.7000 2.7000 2,600
Feb 28, 2024 2.5500 2.7200 2.3800 2.6050 2.6050 6,000
Feb 27, 2024 2.4300 2.6800 2.3800 2.5370 2.5370 5,900
Feb 26, 2024 2.5500 2.7000 2.4200 2.5390 2.5390 16,400
Feb 23, 2024 2.2600 2.5300 2.2600 2.4200 2.4200 7,300
Feb 22, 2024 2.4200 2.5350 2.2500 2.3100 2.3100 15,700
Feb 21, 2024 2.4200 2.5000 2.4200 2.4800 2.4800 1,200
Feb 20, 2024 2.5000 2.6700 2.4100 2.5000 2.5000 20,900
Feb 16, 2024 2.4100 2.6500 2.3100 2.5000 2.5000 14,900
Feb 15, 2024 2.4100 2.6470 2.1900 2.5000 2.5000 19,400
Feb 14, 2024 2.2000 2.5790 2.2000 2.3400 2.3400 10,700
Feb 13, 2024 2.4200 2.6700 2.3500 2.5350 2.5350 12,300
Feb 12, 2024 2.5600 2.7100 2.5600 2.6330 2.6330 1,300
Feb 9, 2024 2.6400 2.6400 2.4960 2.5500 2.5500 4,600
Feb 8, 2024 2.5600 2.5900 2.4800 2.5900 2.5900 3,500
Feb 7, 2024 2.7600 2.8200 2.5700 2.6500 2.6500 5,200
Feb 6, 2024 2.6100 2.8060 2.4900 2.7900 2.7900 27,700
Feb 5, 2024 2.5200 2.6650 2.5200 2.5600 2.5600 6,000
Feb 2, 2024 2.7200 2.9500 2.5100 2.6850 2.6850 20,000
Feb 1, 2024 2.9500 2.9500 2.6820 2.7000 2.7000 4,900
Jan 31, 2024 2.7000 2.9820 2.7000 2.7500 2.7500 2,100
Jan 30, 2024 2.8200 2.9800 2.8090 2.9340 2.9340 3,500
Jan 29, 2024 2.9500 2.9650 2.9000 2.9370 2.9370 4,400
Jan 26, 2024 3.1320 3.1320 2.8500 2.9000 2.9000 6,000
Jan 25, 2024 2.8150 3.2000 2.8150 3.0850 3.0850 5,000
Jan 24, 2024 2.8260 2.8900 2.6800 2.8300 2.8300 13,900
Jan 23, 2024 2.9900 2.9900 2.8500 2.9580 2.9580 900
Jan 22, 2024 3.2400 3.2400 2.8000 2.9100 2.9100 4,200
Jan 19, 2024 2.9700 2.9700 2.7770 2.8500 2.8500 16,100
Jan 18, 2024 2.9350 3.0180 2.9350 3.0060 3.0060 600
Jan 17, 2024 3.0600 3.0700 2.9100 3.0000 3.0000 15,600
Jan 16, 2024 3.0800 3.1150 3.0600 3.0700 3.0700 11,600
Jan 12, 2024 3.0600 3.2700 3.0490 3.1100 3.1100 3,600
Jan 11, 2024 3.1000 3.1600 3.0600 3.0900 3.0900 15,400
Jan 10, 2024 3.3100 3.3100 3.0700 3.2000 3.2000 8,000
Jan 9, 2024 3.5000 3.6290 3.0400 3.2960 3.2960 36,300
Jan 8, 2024 3.6600 3.7700 3.4000 3.5000 3.5000 26,700
Jan 5, 2024 3.4200 3.6400 3.4200 3.4500 3.4500 29,100
Jan 4, 2024 3.4800 3.7900 3.4000 3.4600 3.4600 23,600
Jan 3, 2024 3.7000 3.7250 3.4000 3.4500 3.4500 21,400
Jan 2, 2024 3.6500 3.8800 3.3010 3.8200 3.8200 12,600
Dec 29, 2023 3.8400 3.9640 3.3020 3.6100 3.6100 27,800
Dec 28, 2023 3.5300 4.4100 3.5300 3.8400 3.8400 51,700
Dec 27, 2023 3.5600 3.7170 3.4600 3.5400 3.5400 5,500
Dec 26, 2023 3.4600 3.6100 3.4300 3.5300 3.5300 19,800
Dec 22, 2023 3.0700 3.6000 3.0700 3.5600 3.5600 19,500
Dec 21, 2023 2.9900 3.3000 2.9900 3.1300 3.1300 40,000
Dec 20, 2023 3.4000 3.4000 2.9700 2.9700 2.9700 243,300
Dec 19, 2023 3.4000 3.7370 3.2700 3.5000 3.5000 101,900
Dec 18, 2023 3.5600 3.7100 3.1000 3.5500 3.5500 182,100
Dec 15, 2023 3.2700 3.8260 3.1500 3.4400 3.4400 145,100
Dec 14, 2023 3.3500 3.5400 3.1500 3.4000 3.4000 13,100
Dec 13, 2023 3.3000 3.5200 2.9600 3.3500 3.3500 27,800
Dec 12, 2023 3.5900 3.5900 3.2300 3.2720 3.2720 43,800
Dec 11, 2023 3.6710 3.8100 3.5100 3.6000 3.6000 6,300
Dec 8, 2023 3.9300 4.1300 3.4000 3.8400 3.8400 33,000
Dec 7, 2023 4.0500 4.1200 3.9100 3.9500 3.9500 4,100
Dec 6, 2023 3.9400 4.1900 3.8900 4.1800 4.1800 14,100
Dec 5, 2023 4.0400 4.2300 3.9000 4.1200 4.1200 8,100
Dec 4, 2023 4.7800 5.0000 3.9800 4.0100 4.0100 19,600
Dec 1, 2023 4.7300 5.7000 4.3100 4.4900 4.4900 106,500
Nov 30, 2023 3.9350 5.0000 3.9350 4.1900 4.1900 60,100
Nov 29, 2023 3.8500 4.0100 3.6200 3.8400 3.8400 9,400
Nov 28, 2023 3.6210 3.7500 3.6210 3.6900 3.6900 3,500
Nov 27, 2023 3.8150 3.8150 3.7000 3.7000 3.7000 1,300
Nov 24, 2023 3.7000 3.7000 3.7000 3.7000 3.7000 -
Nov 22, 2023 3.6990 3.7000 3.6110 3.7000 3.7000 4,900
Nov 21, 2023 3.6600 3.8000 3.6500 3.8000 3.8000 700
Nov 20, 2023 3.6700 3.9800 3.6100 3.8010 3.8010 5,500
Nov 17, 2023 3.7500 3.9800 3.6000 3.8000 3.8000 18,000
Nov 16, 2023 4.0310 4.1100 3.5110 3.6000 3.6000 9,000
Nov 15, 2023 3.9900 4.0150 3.8700 4.0150 4.0150 2,900
Nov 14, 2023 3.6500 3.8000 3.3500 3.7700 3.7700 8,800
Nov 13, 2023 4.0400 4.0400 3.7700 3.7950 3.7950 3,000
Nov 10, 2023 3.5600 3.9050 3.5600 3.9050 3.9050 2,000
Nov 9, 2023 3.7680 4.0100 3.7000 3.8250 3.8250 2,700
Nov 8, 2023 3.7000 4.0100 3.7000 3.7900 3.7900 4,400
Nov 7, 2023 3.6570 4.1000 3.6570 3.8000 3.8000 5,300
Nov 6, 2023 3.6000 4.2900 3.6000 4.0900 4.0900 3,800
Nov 3, 2023 3.7000 4.4160 3.7000 3.9970 3.9970 2,200
Nov 2, 2023 3.6000 3.8500 3.6000 3.6850 3.6850 900
Nov 1, 2023 3.5300 3.8550 3.5300 3.8550 3.8550 1,000
Oct 31, 2023 3.7100 3.8800 3.7010 3.8800 3.8800 1,800
Oct 30, 2023 3.7800 3.8000 3.7110 3.7110 3.7110 2,100
Oct 27, 2023 3.6800 3.8300 3.6000 3.7400 3.7400 8,400
Oct 26, 2023 3.8800 4.0000 3.7200 3.7900 3.7900 3,900
Oct 25, 2023 4.0500 4.0890 3.8800 3.9350 3.9350 4,300
Oct 24, 2023 4.0200 4.4900 3.8900 3.9800 3.9800 3,500
Oct 23, 2023 3.9500 4.0000 3.8570 3.8800 3.8800 6,600
Oct 20, 2023 4.1200 4.5000 4.0100 4.0100 4.0100 8,700
Oct 19, 2023 4.3420 4.3420 4.2500 4.2500 4.2500 1,500
Oct 18, 2023 4.0600 4.6970 4.0600 4.5000 4.5000 20,800
Oct 17, 2023 4.4900 4.5000 4.3000 4.3000 4.3000 3,100
Oct 16, 2023 4.5000 4.5000 4.3900 4.3900 4.3900 4,400
Oct 13, 2023 4.3800 4.4850 4.3000 4.4800 4.4800 2,300
Oct 12, 2023 4.5000 4.5000 4.2200 4.4900 4.4900 11,400
Oct 11, 2023 4.5000 4.7480 4.5000 4.5000 4.5000 2,700
Oct 10, 2023 4.4700 4.4900 4.3000 4.4900 4.4900 700
Oct 9, 2023 4.7500 4.7500 4.4500 4.4500 4.4500 3,700
Oct 6, 2023 4.6050 4.7480 4.5450 4.7320 4.7320 3,000
Oct 5, 2023 4.4800 4.7400 4.3900 4.4800 4.4800 6,800
Oct 4, 2023 5.0500 5.0500 4.1900 4.6610 4.6610 12,000
Oct 3, 2023 5.1700 5.2900 5.0000 5.0400 5.0400 6,300
Oct 2, 2023 5.3000 5.5700 5.0500 5.3050 5.3050 5,300
Sep 29, 2023 4.9500 5.2900 4.9500 5.1800 5.1800 5,700
Sep 28, 2023 5.3200 5.6100 5.0600 5.3100 5.3100 5,800
Sep 27, 2023 5.5500 5.5500 5.1400 5.4800 5.4800 3,900
Sep 26, 2023 5.7000 5.8350 5.5400 5.5400 5.5400 3,400
Sep 25, 2023 5.6000 6.0680 5.6000 6.0680 6.0680 3,100
Sep 22, 2023 5.8800 5.8800 5.8800 5.8800 5.8800 700
Sep 21, 2023 5.7100 6.0790 5.4790 6.0790 6.0790 6,100
Sep 20, 2023 5.9000 5.9500 5.6400 5.9300 5.9300 6,800
Sep 19, 2023 5.4900 5.9600 5.4900 5.8300 5.8300 4,700
Sep 18, 2023 5.6300 5.8950 5.6300 5.8800 5.8800 2,400
Sep 15, 2023 5.8200 6.4040 5.7400 5.7400 5.7400 3,700
Sep 14, 2023 6.0500 6.0700 5.8100 5.9900 5.9900 3,800
Sep 13, 2023 6.0000 6.2400 5.9100 6.0000 6.0000 5,400
Sep 12, 2023 6.1890 6.4550 6.0000 6.1300 6.1300 5,300
Sep 11, 2023 6.0200 6.3100 5.7500 6.2900 6.2900 6,400
Sep 8, 2023 6.1300 6.3280 5.6000 6.1900 6.1900 24,100
Sep 7, 2023 6.2950 6.4300 6.1700 6.2300 6.2300 4,200
Sep 6, 2023 6.2100 6.7500 6.1500 6.4300 6.4300 16,100
Sep 5, 2023 6.1300 6.7950 6.1020 6.7350 6.7350 22,000
Sep 1, 2023 6.5500 7.5010 6.3100 6.3100 6.3100 111,900
Aug 31, 2023 6.5100 6.5100 6.4600 6.4600 6.4600 700
Aug 30, 2023 6.4410 6.4410 6.4410 6.4410 6.4410 -
Aug 29, 2023 6.1490 6.7400 6.1490 6.4410 6.4410 2,800
Aug 28, 2023 6.5000 6.5800 6.2300 6.5800 6.5800 1,100
Aug 25, 2023 6.3600 6.5400 6.3600 6.3750 6.3750 1,900
Aug 24, 2023 6.2700 6.6850 6.2700 6.6850 6.6850 7,900
Aug 23, 2023 6.6000 6.7700 6.1500 6.4410 6.4410 10,200
Aug 22, 2023 6.3000 6.6900 6.1100 6.4500 6.4500 8,700
Aug 21, 2023 6.3100 6.5500 6.0000 6.5460 6.5460 12,100
Aug 18, 2023 6.2500 6.5600 6.2500 6.5600 6.5600 800
Aug 17, 2023 6.7700 6.7700 6.1900 6.6000 6.6000 7,800
Aug 16, 2023 6.5000 6.6000 6.2500 6.3200 6.3200 4,600
Aug 15, 2023 6.6100 6.6100 6.2600 6.2600 6.2600 1,400
Aug 14, 2023 6.6900 6.7000 6.2500 6.4800 6.4800 5,600
Aug 11, 2023 6.6000 6.7540 6.3100 6.6000 6.6000 8,700
Aug 10, 2023 6.8600 6.9700 6.6000 6.6000 6.6000 5,300
Aug 9, 2023 7.4400 7.6000 7.0000 7.0000 7.0000 9,600
Aug 8, 2023 7.8000 7.9900 7.3800 7.3800 7.3800 10,500
Aug 7, 2023 7.6000 7.9180 7.4000 7.6450 7.6450 19,100
Aug 4, 2023 7.6000 7.9400 7.5000 7.5000 7.5000 10,800
Aug 3, 2023 7.5490 7.8300 7.5490 7.7700 7.7700 3,300
Aug 2, 2023 8.1000 8.3490 7.8600 7.9600 7.9600 3,200
Aug 1, 2023 7.8000 8.1900 7.8000 8.1000 8.1000 3,700
Jul 31, 2023 8.0000 8.3150 7.5280 7.6600 7.6600 11,900
Jul 28, 2023 8.5200 9.4200 8.1300 8.2500 8.2500 79,400
Jul 27, 2023 8.9400 8.9400 8.4000 8.4500 8.4500 6,200
Jul 26, 2023 8.9820 8.9820 8.9000 8.9000 8.9000 1,100
Jul 25, 2023 8.6000 8.6000 8.5800 8.5800 8.5800 700
Jul 24, 2023 8.6980 8.8000 8.5100 8.5100 8.5100 1,800
Jul 21, 2023 8.9800 9.0000 8.7550 8.9500 8.9500 5,400
Jul 20, 2023 9.0100 9.4830 8.8000 8.8000 8.8000 6,300
Jul 19, 2023 9.0400 9.2900 8.9510 9.0500 9.0500 4,800
Jul 18, 2023 9.0900 9.2400 8.8400 8.9100 8.9100 8,500
Jul 17, 2023 9.1590 9.4700 9.1100 9.2200 9.2200 6,900
Jul 14, 2023 9.0400 9.4000 8.8000 9.1700 9.1700 20,300
Jul 13, 2023 9.0500 9.3400 8.9200 9.0000 9.0000 10,800
Jul 12, 2023 9.3400 9.3400 8.8600 8.9200 8.9200 2,100
Jul 11, 2023 9.2700 9.4200 8.8400 9.2900 9.2900 45,900
Jul 10, 2023 9.0600 9.3750 9.0200 9.2900 9.2900 15,800
Jul 7, 2023 8.5400 9.3000 8.5400 9.2500 9.2500 13,100
Jul 6, 2023 8.7500 9.0700 8.7490 9.0400 9.0400 2,100
Jul 5, 2023 9.0400 9.2550 8.6100 9.1300 9.1300 9,400
Jul 3, 2023 8.9100 9.1700 8.4370 8.7700 8.7700 10,500
Jun 30, 2023 8.5300 9.0000 8.5300 8.5300 8.5300 5,200
Jun 29, 2023 8.3700 8.5850 8.3700 8.3800 8.3800 8,200
Jun 28, 2023 7.9400 8.3700 7.9300 8.2200 8.2200 10,500
Jun 27, 2023 7.8800 8.1800 7.8700 7.8900 7.8900 8,900
Jun 26, 2023 8.0200 8.3100 7.8500 7.8700 7.8700 16,700
Jun 23, 2023 8.2900 8.3100 8.0800 8.0800 8.0800 22,000
Jun 22, 2023 8.3700 8.6990 8.3600 8.4400 8.4400 13,300
Jun 21, 2023 8.2500 9.3700 7.3600 8.3700 8.3700 154,500
Jun 20, 2023 8.2300 8.4300 8.0500 8.4000 8.4000 7,800
Jun 16, 2023 8.5000 8.7100 8.2100 8.2600 8.2600 20,200
Jun 15, 2023 8.6100 8.6500 8.0250 8.6500 8.6500 38,900
Jun 14, 2023 8.6700 9.3290 8.4000 8.6600 8.6600 82,600
Jun 13, 2023 8.8600 9.0990 8.1550 8.8300 8.8300 269,200
Jun 12, 2023 1:30 Stock Splits
Jun 12, 2023 8.0900 16.7400 7.7490 11.5000 11.5000 1,030,000
Jun 9, 2023 8.1000 8.5500 7.8000 8.1300 8.1300 18,033
Jun 8, 2023 8.4600 8.5500 8.1300 8.5500 8.5500 3,650
Jun 7, 2023 8.6100 8.7000 8.3400 8.5200 8.5200 2,860
Jun 6, 2023 8.2200 8.7000 8.1300 8.5500 8.5500 870
Jun 5, 2023 9.1500 9.1500 8.1600 8.7000 8.7000 4,730
Jun 2, 2023 8.7900 9.0000 8.6400 9.0000 9.0000 1,367
Jun 1, 2023 8.7000 8.7000 8.3700 8.6400 8.6400 977
May 31, 2023 7.8000 8.7000 7.8000 8.4000 8.4000 617
May 30, 2023 7.9200 8.6400 7.9200 8.6400 8.6400 1,773
May 26, 2023 8.1000 8.7000 8.1000 8.2800 8.2800 940
May 25, 2023 8.7000 8.7000 8.1000 8.5200 8.5200 5,537
May 24, 2023 7.8000 8.9700 7.8000 8.7000 8.7000 5,597
May 23, 2023 8.3100 9.2100 7.5300 8.1000 8.1000 16,670
May 22, 2023 8.8500 9.0000 8.1000 8.5800 8.5800 13,033
May 19, 2023 9.9600 10.3500 8.0700 8.8500 8.8500 11,333
May 18, 2023 10.2900 11.1000 9.6300 9.6300 9.6300 2,550
May 17, 2023 10.2000 10.7400 10.0500 10.2000 10.2000 2,430
May 16, 2023 10.8000 11.6700 10.3200 10.4700 10.4700 3,680
May 15, 2023 10.5000 11.6100 10.3800 10.8600 10.8600 1,427
May 12, 2023 11.4000 11.7000 10.2600 10.7400 10.7400 1,907
May 11, 2023 11.1000 12.3600 11.1000 11.2500 11.2500 1,067
May 10, 2023 11.8200 12.3600 11.4000 11.8500 11.8500 1,607
May 9, 2023 11.7000 12.7500 11.7000 12.6000 12.6000 8,107
May 8, 2023 11.1000 11.8500 10.3200 11.8500 11.8500 8,383
May 5, 2023 10.8000 11.7000 10.8000 11.6400 11.6400 3,573
May 4, 2023 10.9500 11.6100 10.9200 10.9500 10.9500 2,610
May 3, 2023 11.4000 11.7000 10.2000 10.9500 10.9500 7,680
May 2, 2023 11.4000 12.6000 11.4000 11.7000 11.7000 1,660
May 1, 2023 12.0000 12.4200 11.7000 12.3000 12.3000 4,757
Apr 28, 2023 13.7700 13.7700 12.0000 12.0900 12.0900 6,203
Apr 27, 2023 14.3400 14.3400 12.9900 13.7700 13.7700 4,437
Apr 26, 2023 13.2000 14.6700 12.9000 13.8000 13.8000 7,417
Apr 25, 2023 13.3500 14.2500 13.1700 13.2300 13.2300 3,787

Related Tickers

ALLR Allarity Therapeutics, Inc.
1.3700
-3.52%
 
ABVC ABVC BioPharma, Inc.
1.4800
+9.63%
 
BNTC Benitec Biopharma Inc.
6.72
-2.04%
 
PHIO Phio Pharmaceuticals Corp.
0.6710
-4.25%
 
PXMD PaxMedica, Inc.
0.6920
-3.35%
 
NKGN NKGen Biotech, Inc.
1.7100
-7.57%
 
TOVX Theriva Biologics, Inc.
0.3686
-2.20%
 
CLNN Clene Inc.
0.3370
+0.57%
 
PALI Palisade Bio, Inc.
6.35
+7.26%
 
BPTS Biophytis S.A.
9.70
-4.78%