Advertisement
Advertisement
U.S. markets close in 1 hour 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Finch Therapeutics Group, Inc. (FNCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8300+0.1600 (+9.58%)
As of 02:09PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20221.77002.00001.64001.83001.8300159,226
Sep 30, 20221.62001.73001.62001.67001.670016,000
Sep 29, 20221.64001.70001.58001.64001.640051,600
Sep 28, 20221.63001.81701.58001.65001.650073,200
Sep 27, 20221.65001.87001.65001.69001.690087,300
Sep 26, 20221.71001.85001.63101.71001.710056,600
Sep 23, 20221.82001.85001.66001.75001.750067,300
Sep 22, 20221.95001.95001.79001.87001.870030,100
Sep 21, 20222.09002.12001.84001.96001.960087,700
Sep 20, 20222.20002.20002.05002.12002.120022,500
Sep 19, 20222.53002.53002.20002.20002.200034,700
Sep 16, 20222.65002.80002.40002.46002.4600223,300
Sep 15, 20222.44002.89002.41002.67002.670080,500
Sep 14, 20222.44002.62402.44002.45002.450076,700
Sep 13, 20222.48002.68002.41002.63002.630044,500
Sep 12, 20222.77002.77002.56702.61002.610033,700
Sep 09, 20222.60002.77002.59002.72002.720041,800
Sep 08, 20222.51002.68002.25002.63002.630020,700
Sep 07, 20222.51002.60002.20002.57002.570037,900
Sep 06, 20222.27002.60002.26002.55002.550091,200
Sep 02, 20222.17002.46002.13002.36002.360071,900
Sep 01, 20222.09002.17002.02002.10002.100029,700
Aug 31, 20222.42002.46102.15002.16002.160031,200
Aug 30, 20222.52002.53002.43002.50002.500015,200
Aug 29, 20222.47002.58002.46002.48002.48003,800
Aug 26, 20222.47002.59002.43102.53002.530060,500
Aug 25, 20222.49002.68502.49002.68502.685011,200
Aug 24, 20222.45002.49502.42102.47002.470045,600
Aug 23, 20222.43002.52002.42002.49002.490018,200
Aug 22, 20222.45002.57402.42002.44002.44007,000
Aug 19, 20222.50002.60002.41002.52002.520074,200
Aug 18, 20222.57002.61002.50002.57002.570021,700
Aug 17, 20222.63002.68002.55002.60002.600020,700
Aug 16, 20222.77002.85002.51002.62002.620041,600
Aug 15, 20222.85002.90902.76002.80002.800039,200
Aug 12, 20222.70002.80002.70002.72002.720048,800
Aug 11, 20222.70002.73002.57002.62002.620050,000
Aug 10, 20222.53002.66402.40002.60002.600063,400
Aug 09, 20222.76002.80002.41002.47002.4700129,600
Aug 08, 20222.38002.56002.18002.41002.410047,400
Aug 05, 20222.28002.37002.12002.26002.260068,200
Aug 04, 20222.00002.38002.00002.22002.220035,400
Aug 03, 20221.88002.10301.82002.03002.030041,100
Aug 02, 20221.78002.09001.74001.90001.900092,000
Aug 01, 20221.89001.95001.85001.85001.850020,900
Jul 29, 20222.04002.04001.91001.95001.950029,200
Jul 28, 20222.01002.09001.95001.95001.950022,600
Jul 27, 20222.01002.06001.92002.02002.020018,700
Jul 26, 20222.08002.08001.85001.99001.990042,500
Jul 25, 20222.18002.19001.91501.98001.980042,000
Jul 22, 20222.17002.22002.02402.07002.070028,300
Jul 21, 20222.14502.15502.12002.15502.155030,500
Jul 20, 20222.13002.24002.06502.13002.130061,600
Jul 19, 20222.10702.24902.06002.17002.170030,100
Jul 18, 20222.27002.28002.10002.12002.120044,600
Jul 15, 20222.38002.45002.26002.28002.280045,500
Jul 14, 20222.40002.49002.31002.41002.410031,000
Jul 13, 20222.50002.54002.35002.36002.360043,900
Jul 12, 20222.56002.57002.38002.52002.520080,900
Jul 11, 20222.74002.75002.53502.55002.550018,200
Jul 08, 20222.68902.71002.60002.65002.650021,900
Jul 07, 20222.71002.73002.53002.66002.660065,100
Jul 06, 20222.84002.87002.68002.71002.710053,600
Jul 05, 20222.75002.89502.69002.88002.880055,900
Jul 01, 20222.80002.94002.76002.83002.830041,700
Jun 30, 20222.59702.89002.54002.84002.840083,400
Jun 29, 20222.79002.85002.62502.68002.680046,900
Jun 28, 20222.74002.87002.74002.78002.780082,700
Jun 27, 20222.74002.81002.65002.76002.760076,400
Jun 24, 20222.82002.90002.67002.74002.7400902,300
Jun 23, 20222.69003.00002.57002.72002.7200236,400
Jun 22, 20222.55002.69002.52002.62002.6200125,000
Jun 21, 20222.68002.74202.51002.55002.5500321,800
Jun 17, 20222.61002.78002.61002.62002.6200111,900
Jun 16, 20222.64002.76002.46002.55002.550088,700
Jun 15, 20222.64002.80002.52002.71002.710043,600
Jun 14, 20222.85002.87002.61002.66002.660084,700
Jun 13, 20222.58002.83002.57002.79002.7900166,900
Jun 10, 20222.78002.84002.62002.74002.740064,900
Jun 09, 20222.58002.90002.57002.83002.8300134,100
Jun 08, 20222.42002.69002.42002.65002.650081,900
Jun 07, 20222.42002.60002.34002.54002.5400108,400
Jun 06, 20222.44002.50002.34002.43002.430092,300
Jun 03, 20222.38002.50002.31002.49002.490038,500
Jun 02, 20222.32002.44002.29002.40002.400064,000
Jun 01, 20222.44002.45002.26002.31002.310048,500
May 31, 20222.26002.48002.01002.37002.370081,900
May 27, 20222.06002.33001.97002.33002.330075,600
May 26, 20221.99002.20001.92902.10002.100099,600
May 25, 20222.09002.12001.92002.02002.0200155,400
May 24, 20222.31002.31002.01002.03002.0300181,600
May 23, 20222.22002.34002.17002.28002.280086,800
May 20, 20222.07002.49002.00002.28002.2800489,400
May 19, 20222.16002.24002.05002.07002.0700182,300
May 18, 20222.30002.30002.00002.22002.2200252,200
May 17, 20222.10002.38002.09002.37002.3700137,500
May 16, 20222.15002.21002.00002.14002.1400205,100
May 13, 20222.19002.35002.06002.23002.2300254,700
May 12, 20221.85002.10001.83002.03002.0300245,300
May 11, 20222.06002.18001.71201.91001.9100330,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement