Finch Therapeutics Group Inc (FNCH) Historical Stock Data

0.47 ↑0.00 (0.02%)
As of January 25, 2023, 3:53pm EST.

Historical Data

In the past 30 trading days, FNCH is down -2.49% a day on average. There have been 13 days where Finch Therapeutics Group Inc closed green and 17 days where FNCH closed red.

DateOpenCloseChangeLowHighVolume
2023-01-250.450.47↑$0.02 (4.44%)0.450.48237.93K
2023-01-240.560.49↓$0.07 (-11.63%)0.460.601.14M
2023-01-230.530.50↓$0.02 (-4.73%)0.500.5531.47K
2023-01-200.500.50↑$0.00 (0.20%)0.500.5343.09K
2023-01-190.500.52↑$0.02 (3.76%)0.500.5254.15K
2023-01-180.550.50↓$0.05 (-9.01%)0.500.59176.16K
2023-01-170.590.55↓$0.04 (-6.76%)0.550.5958.41K
2023-01-130.550.56↑$0.01 (1.82%)0.550.5977.74K
2023-01-120.540.56↑$0.02 (3.72%)0.530.57105.16K
2023-01-110.480.54↑$0.06 (13.09%)0.480.59190.13K
2023-01-100.480.48↑$0.00 (0.86%)0.460.5024.69K
2023-01-090.490.48↓$0.02 (-3.06%)0.460.4969.06K
2023-01-060.510.48↓$0.03 (-5.86%)0.480.5295.37K
2023-01-050.460.51↑$0.05 (9.89%)0.460.5493.33K
2023-01-040.430.48↑$0.04 (10.12%)0.430.49107.33K
2023-01-030.420.45↑$0.03 (8.14%)0.420.4896.23K
2022-12-300.450.48↑$0.03 (6.67%)0.430.49168.56K
2022-12-290.440.44↑$0.00 (0.95%)0.380.49346.14K
2022-12-280.360.38↑$0.02 (5.63%)0.350.38205.32K
2022-12-270.400.37↓$0.03 (-8.08%)0.350.40331.19K
2022-12-230.420.36↓$0.06 (-14.29%)0.320.45469.53K
2022-12-220.520.41↓$0.11 (-21.23%)0.380.52341.79K
2022-12-210.620.50↓$0.12 (-19.19%)0.500.62228.13K
2022-12-200.600.58↓$0.02 (-2.99%)0.550.63239.33K
2022-12-190.720.62↓$0.10 (-14.42%)0.610.7895.30K
2022-12-160.800.69↓$0.11 (-13.75%)0.670.8074.88K
2022-12-150.820.81↓$0.01 (-1.23%)0.800.8471.19K
2022-12-140.830.82↓$0.01 (-1.64%)0.800.9557.85K
2022-12-130.930.89↓$0.04 (-4.04%)0.870.9754.18K
2022-12-120.920.90↓$0.02 (-2.17%)0.870.9716.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$FNCH 5 minute looks sexy

0 Like Report
a

$FNCH good times

0 Like Report
a

$FNCH wtf is going on?

0 Like Report