Canada markets open in 49 minutes

Finch Therapeutics Group, Inc. (FNCH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.1800-0.0600 (-2.68%)
At close: 04:00PM EDT
2.2400 +0.06 (+2.75%)
After hours: 04:25PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.21902.26002.12002.18002.180021,400
May 06, 20242.27002.65002.13002.23002.2300250,500
May 03, 20242.55002.65002.24002.30002.300053,200
May 02, 20242.34002.64002.33502.49002.490059,000
May 01, 20242.28002.34002.28002.30902.30901,800
Apr 30, 20242.16102.38002.16002.24002.240015,700
Apr 29, 20242.28002.38002.16002.30002.300039,300
Apr 26, 20242.24002.43002.09502.32002.320038,200
Apr 25, 20242.25002.31002.10002.24002.240041,700
Apr 24, 20242.48002.63002.25002.30002.3000118,300
Apr 23, 20242.45003.08002.38002.78902.7890693,500
Apr 22, 20242.23002.40002.09502.31002.310025,100
Apr 19, 20242.29002.29002.16002.24002.240029,900
Apr 18, 20242.36002.41902.07802.36002.360026,200
Apr 17, 20243.13003.13002.35002.52002.5200128,700
Apr 16, 20242.11003.37002.11003.10003.1000706,300
Apr 15, 20242.15002.34001.97002.24502.245019,900
Apr 12, 20242.40902.40901.86002.03002.030033,100
Apr 11, 20242.45002.45002.23002.35002.350020,600
Apr 10, 20242.44702.49002.44702.45002.45001,700
Apr 09, 20242.21002.53002.14002.45502.455024,000
Apr 08, 20242.14002.32002.14002.20002.200024,500
Apr 05, 20242.36002.39502.16002.20102.201016,500
Apr 04, 20242.47002.53002.15002.29002.290020,200
Apr 03, 20242.45002.49002.35002.40002.400017,900
Apr 02, 20242.50002.54002.32002.46002.46006,900
Apr 01, 20242.59002.59902.50002.55002.55004,000
Mar 28, 20242.80002.86002.48002.60002.600015,800
Mar 27, 20243.16003.16002.64002.89402.89403,400
Mar 26, 20242.61902.66002.50002.64502.64502,400
Mar 25, 20242.80502.81002.68002.70002.70005,200
Mar 22, 20242.63802.80002.55002.57002.57005,500
Mar 21, 20242.79002.79002.61002.61002.61008,600
Mar 20, 20242.79002.79002.67002.74002.74005,200
Mar 19, 20242.51002.86002.51002.79002.79002,300
Mar 18, 20242.65002.80002.55002.72002.720015,200
Mar 15, 20242.45002.55502.45002.55502.55504,200
Mar 14, 20242.52002.64102.46002.50002.500012,000
Mar 13, 20242.67002.80502.42002.56002.560026,400
Mar 12, 20243.10003.10002.62002.69002.690076,200
Mar 11, 20242.59004.46002.51003.41803.4180394,400
Mar 08, 20242.51002.51002.37002.50002.50001,200
Mar 07, 20242.50002.51002.37002.45002.45005,600
Mar 06, 20242.40002.51802.40002.49902.49903,000
Mar 05, 20242.65002.65502.35002.50002.50004,800
Mar 04, 20242.78002.84002.63002.64002.640012,400
Mar 01, 20242.68002.89002.62002.72002.720019,900
Feb 29, 20242.60202.70002.48002.70002.70002,600
Feb 28, 20242.55002.72002.38002.60502.60506,000
Feb 27, 20242.43002.68002.38002.53702.53705,900
Feb 26, 20242.55002.70002.42002.53902.539016,400
Feb 23, 20242.26002.53002.26002.42002.42007,300
Feb 22, 20242.42002.53502.25002.31002.310015,700
Feb 21, 20242.42002.50002.42002.48002.48001,200
Feb 20, 20242.50002.67002.41002.50002.500020,900
Feb 16, 20242.41002.65002.31002.50002.500014,900
Feb 15, 20242.41002.64702.19002.50002.500019,400
Feb 14, 20242.20002.57902.20002.34002.340010,700
Feb 13, 20242.42002.67002.35002.53502.535012,300
Feb 12, 20242.56002.71002.56002.63302.63301,300
Feb 09, 20242.64002.64002.49602.55002.55004,600
Feb 08, 20242.56002.59002.48002.59002.59003,500
Feb 07, 20242.76002.82002.57002.65002.65005,200
Feb 06, 20242.61002.80602.49002.79002.790027,700
Feb 05, 20242.52002.66502.52002.56002.56006,000
Feb 02, 20242.72002.95002.51002.68502.685020,000
Feb 01, 20242.95002.95002.68202.70002.70004,900
Jan 31, 20242.70002.98202.70002.75002.75002,100
Jan 30, 20242.82002.98002.80902.93402.93403,500
Jan 29, 20242.95002.96502.90002.93702.93704,400
Jan 26, 20243.13203.13202.85002.90002.90006,000
Jan 25, 20242.81503.20002.81503.08503.08505,000
Jan 24, 20242.82602.89002.68002.83002.830013,900
Jan 23, 20242.99002.99002.85002.95802.9580900
Jan 22, 20243.24003.24002.80002.91002.91004,200
Jan 19, 20242.97002.97002.77702.85002.850016,100
Jan 18, 20242.93503.01802.93503.00603.0060600
Jan 17, 20243.06003.07002.91003.00003.000015,600
Jan 16, 20243.08003.11503.06003.07003.070011,600
Jan 12, 20243.06003.27003.04903.11003.11003,600
Jan 11, 20243.10003.16003.06003.09003.090015,400
Jan 10, 20243.31003.31003.07003.20003.20008,000
Jan 09, 20243.50003.62903.04003.29603.296036,300
Jan 08, 20243.66003.77003.40003.50003.500026,700
Jan 05, 20243.42003.64003.42003.45003.450029,100
Jan 04, 20243.48003.79003.40003.46003.460023,600
Jan 03, 20243.70003.72503.40003.45003.450021,400
Jan 02, 20243.65003.88003.30103.82003.820012,600
Dec 29, 20233.84003.96403.30203.61003.610027,800
Dec 28, 20233.53004.41003.53003.84003.840051,700
Dec 27, 20233.56003.71703.46003.54003.54005,500
Dec 26, 20233.46003.61003.43003.53003.530019,800
Dec 22, 20233.07003.60003.07003.56003.560019,500
Dec 21, 20232.99003.30002.99003.13003.130040,000
Dec 20, 20233.40003.40002.97002.97002.9700243,300
Dec 19, 20233.40003.73703.27003.50003.5000101,900
Dec 18, 20233.56003.71003.10003.55003.5500182,100
Dec 15, 20233.27003.82603.15003.44003.4400145,100
Dec 14, 20233.35003.54003.15003.40003.400013,100
Dec 13, 20233.30003.52002.96003.35003.350027,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...