Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finch Therapeutics Group Inc (OP: FNCH )

11.50 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 17, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.