Finch Therapeutics Group Inc (FNCH) Historical Stock Data

2.30 ↓0.19 (-7.63%)

As of May 3, 2024, 3:48pm EST.

Historical Data

In the past 30 trading days, FNCH is down -0.02% a day on average. There have been 14 days where Finch Therapeutics Group Inc closed green and 16 days where FNCH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.55	2.30	↓$0.25 (-9.80%)	2.24	2.65	53.34K
2024-05-02	2.34	2.49	↑$0.15 (6.41%)	2.34	2.64	59.04K
2024-05-01	2.28	2.31	↑$0.03 (1.29%)	2.28	2.34	1.83K
2024-04-30	2.16	2.24	↑$0.08 (3.65%)	2.16	2.38	15.68K
2024-04-29	2.28	2.30	↑$0.02 (0.88%)	2.16	2.38	39.29K
2024-04-26	2.24	2.32	↑$0.08 (3.57%)	2.10	2.43	38.24K
2024-04-25	2.25	2.24	↓$0.01 (-0.44%)	2.10	2.31	41.72K
2024-04-24	2.48	2.30	↓$0.18 (-7.26%)	2.25	2.63	118.25K
2024-04-23	2.45	2.79	↑$0.34 (13.83%)	2.38	3.08	689.92K
2024-04-22	2.23	2.31	↑$0.08 (3.59%)	2.10	2.40	24.87K
2024-04-19	2.29	2.24	↓$0.05 (-2.18%)	2.16	2.29	29.87K
2024-04-18	2.36	2.36	↑$0.00 (0.00%)	2.08	2.42	26.22K
2024-04-17	3.13	2.52	↓$0.61 (-19.49%)	2.35	3.13	128.18K
2024-04-16	2.11	3.10	↑$0.99 (46.92%)	2.11	3.37	705.69K
2024-04-15	2.15	2.25	↑$0.10 (4.42%)	1.97	2.34	19.86K
2024-04-12	2.41	2.03	↓$0.38 (-15.73%)	1.86	2.41	33.15K
2024-04-11	2.45	2.35	↓$0.10 (-4.08%)	2.23	2.45	20.77K
2024-04-10	2.45	2.45	↑$0.00 (0.11%)	2.45	2.49	1.69K
2024-04-09	2.21	2.46	↑$0.25 (11.09%)	2.14	2.53	23.97K
2024-04-08	2.14	2.20	↑$0.06 (2.80%)	2.14	2.32	24.48K
2024-04-05	2.36	2.20	↓$0.16 (-6.74%)	2.16	2.40	16.46K
2024-04-04	2.47	2.29	↓$0.18 (-7.29%)	2.15	2.53	20.21K
2024-04-03	2.45	2.40	↓$0.05 (-2.04%)	2.35	2.49	17.92K
2024-04-02	2.50	2.46	↓$0.04 (-1.60%)	2.32	2.54	6.89K
2024-04-01	2.59	2.55	↓$0.04 (-1.54%)	2.50	2.60	4K
2024-03-28	2.80	2.60	↓$0.20 (-7.14%)	2.48	2.86	15.85K
2024-03-27	3.16	2.89	↓$0.27 (-8.41%)	2.64	3.16	3.40K
2024-03-26	2.62	2.65	↑$0.03 (0.99%)	2.50	2.66	2.42K
2024-03-25	2.81	2.70	↓$0.11 (-3.74%)	2.68	2.81	5.25K
2024-03-22	2.64	2.57	↓$0.07 (-2.59%)	2.55	2.80	5.48K