Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Finch Therapeutics Group Inc (OP: FNCH )

12.05 UNCHANGED

Streaming Delayed Price Updated: 10:12 AM EDT, Oct 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2024				12.05	64	+0.00(+0.01%)
Oct 16, 2024	11.92	12.07	11.75	12.05	2,987	+0.05(+0.42%)
Oct 15, 2024	11.71	12.00	11.55	12.00	11,603	+0.35(+3.00%)
Oct 14, 2024	11.55	11.94	11.55	11.65	2,841	+0.15(+1.30%)
Oct 10, 2024				11.50	134	+0.00(+0.00%)
Oct 09, 2024	11.61	11.61	11.50	11.50	652	+0.00(+0.00%)
Oct 07, 2024				11.50	20	-0.19(-1.63%)
Oct 04, 2024	11.95	12.20	11.69	11.69	6,956	-0.11(-0.93%)
Oct 03, 2024	11.80	11.80	11.80	11.80	538	-0.10(-0.84%)
Oct 02, 2024	11.50	11.98	11.50	11.90	1,417	+0.40(+3.48%)
Oct 01, 2024	11.50	11.50	11.50	11.50	382	-0.47(-3.97%)
Sep 30, 2024	11.50	12.00	11.50	11.97	1,818	+0.47(+4.13%)
Sep 27, 2024	11.50	11.50	11.50	11.50	551	+0.50(+4.55%)
Sep 25, 2024				11.00	147	+0.00(+0.00%)
Sep 24, 2024	11.00	11.01	10.80	11.00	8,431	-0.09(-0.81%)
Sep 23, 2024	11.35	11.35	11.08	11.09	10,580	-0.31(-2.72%)
Sep 20, 2024	11.16	11.45	11.15	11.40	13,710	-0.25(-2.15%)
Sep 19, 2024	11.50	11.65	11.40	11.65	2,130	+0.19(+1.66%)
Sep 18, 2024	11.50	11.87	11.46	11.46	1,936	-0.04(-0.35%)
Sep 17, 2024	12.00	12.00	11.30	11.50	634	+0.00(+0.00%)
Sep 16, 2024	11.31	11.50	11.31	11.50	1,626	+0.20(+1.77%)
Sep 13, 2024	11.82	11.82	11.30	11.30	1,260	-0.36(-3.09%)
Sep 12, 2024	11.65	11.66	11.65	11.66	885	-0.09(-0.77%)
Sep 11, 2024	11.88	11.89	11.31	11.75	2,104	-0.32(-2.66%)
Sep 10, 2024	12.07	12.07	12.07	12.07	227	-0.47(-3.74%)
Sep 09, 2024	12.22	12.54	12.20	12.54	863	+0.00(+0.00%)
Sep 06, 2024	13.00	13.07	12.54	12.54	2,197	-0.61(-4.64%)
Sep 05, 2024	13.22	13.50	13.15	13.15	2,037	-0.07(-0.53%)
Sep 04, 2024	13.22	13.22	13.22	13.22	109	+0.40(+3.12%)
Sep 03, 2024	12.83	13.11	12.82	12.82	2,469	+0.01(+0.08%)
Aug 30, 2024	13.69	13.69	12.81	12.81	2,501	-0.88(-6.43%)
Aug 29, 2024	13.09	14.26	13.09	13.69	8,627	+0.89(+6.95%)
Aug 28, 2024	12.81	13.16	12.51	12.80	6,814	+0.60(+4.92%)
Aug 27, 2024	11.70	14.01	11.70	12.20	9,688	+0.61(+5.26%)
Aug 26, 2024	11.30	11.59	11.10	11.59	3,918	+0.09(+0.78%)
Aug 23, 2024	11.70	11.70	11.40	11.50	1,004	+0.24(+2.13%)
Aug 22, 2024	11.04	11.31	11.04	11.26	2,910	+0.22(+1.99%)
Aug 21, 2024	11.13	11.14	11.04	11.04	3,666	-0.08(-0.72%)
Aug 20, 2024	11.31	11.31	11.06	11.12	4,495	-0.14(-1.24%)
Aug 19, 2024	12.97	12.97	10.69	11.26	18,605	-1.69(-13.05%)
Aug 16, 2024	12.02	13.42	12.02	12.95	14,500	+0.93(+7.74%)
Aug 15, 2024	11.00	12.45	10.87	12.02	20,407	+1.30(+12.13%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Finch Therapeutics Group Inc (OP: FNCH )

Historical Prices