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.

Date	Open	Close	Change	Low	High	Volume
2023-01-25	0.45	0.47	↑$0.02 (4.44%)	0.45	0.48	237.93K
2023-01-24	0.56	0.49	↓$0.07 (-11.63%)	0.46	0.60	1.14M
2023-01-23	0.53	0.50	↓$0.02 (-4.73%)	0.50	0.55	31.47K
2023-01-20	0.50	0.50	↑$0.00 (0.20%)	0.50	0.53	43.09K
2023-01-19	0.50	0.52	↑$0.02 (3.76%)	0.50	0.52	54.15K
2023-01-18	0.55	0.50	↓$0.05 (-9.01%)	0.50	0.59	176.16K
2023-01-17	0.59	0.55	↓$0.04 (-6.76%)	0.55	0.59	58.41K
2023-01-13	0.55	0.56	↑$0.01 (1.82%)	0.55	0.59	77.74K
2023-01-12	0.54	0.56	↑$0.02 (3.72%)	0.53	0.57	105.16K
2023-01-11	0.48	0.54	↑$0.06 (13.09%)	0.48	0.59	190.13K
2023-01-10	0.48	0.48	↑$0.00 (0.86%)	0.46	0.50	24.69K
2023-01-09	0.49	0.48	↓$0.02 (-3.06%)	0.46	0.49	69.06K
2023-01-06	0.51	0.48	↓$0.03 (-5.86%)	0.48	0.52	95.37K
2023-01-05	0.46	0.51	↑$0.05 (9.89%)	0.46	0.54	93.33K
2023-01-04	0.43	0.48	↑$0.04 (10.12%)	0.43	0.49	107.33K
2023-01-03	0.42	0.45	↑$0.03 (8.14%)	0.42	0.48	96.23K
2022-12-30	0.45	0.48	↑$0.03 (6.67%)	0.43	0.49	168.56K
2022-12-29	0.44	0.44	↑$0.00 (0.95%)	0.38	0.49	346.14K
2022-12-28	0.36	0.38	↑$0.02 (5.63%)	0.35	0.38	205.32K
2022-12-27	0.40	0.37	↓$0.03 (-8.08%)	0.35	0.40	331.19K
2022-12-23	0.42	0.36	↓$0.06 (-14.29%)	0.32	0.45	469.53K
2022-12-22	0.52	0.41	↓$0.11 (-21.23%)	0.38	0.52	341.79K
2022-12-21	0.62	0.50	↓$0.12 (-19.19%)	0.50	0.62	228.13K
2022-12-20	0.60	0.58	↓$0.02 (-2.99%)	0.55	0.63	239.33K
2022-12-19	0.72	0.62	↓$0.10 (-14.42%)	0.61	0.78	95.30K
2022-12-16	0.80	0.69	↓$0.11 (-13.75%)	0.67	0.80	74.88K
2022-12-15	0.82	0.81	↓$0.01 (-1.23%)	0.80	0.84	71.19K
2022-12-14	0.83	0.82	↓$0.01 (-1.64%)	0.80	0.95	57.85K
2022-12-13	0.93	0.89	↓$0.04 (-4.04%)	0.87	0.97	54.18K
2022-12-12	0.92	0.90	↓$0.02 (-2.17%)	0.87	0.97	16.23K