Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS
· Delayed Price · Currency is USD
13.45
-0.55 (-3.93%)
Mar 13, 2025, 3:45 PM EST
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 14.26 | 14.40 | 13.50 | 14.00 | 14.00 | -4.76% | 7,335 |
| Mar 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 207 |
| Mar 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | 242 |
| Mar 7, 2025 | 14.11 | 15.20 | 14.11 | 14.75 | 14.75 | -1.67% | 2,510 |
| Mar 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 110 |
| Mar 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Mar 4, 2025 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | -0.33% | 2,911 |
| Mar 3, 2025 | 15.05 | 15.49 | 15.03 | 15.05 | 15.05 | -4.69% | 3,622 |
| Feb 28, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | 39 |
| Feb 27, 2025 | 15.70 | 15.79 | 15.70 | 15.79 | 15.79 | 0.06% | 1,295 |
| Feb 26, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.38% | 277 |
| Feb 25, 2025 | 15.49 | 15.75 | 15.27 | 15.72 | 15.72 | -0.51% | 1,015 |
| Feb 24, 2025 | 15.80 | 15.80 | 15.79 | 15.80 | 15.80 | - | 2,835 |
| Feb 21, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 0.32% | 1,440 |
| Feb 20, 2025 | 14.05 | 15.85 | 14.05 | 15.75 | 15.75 | -0.32% | 4,172 |
| Feb 19, 2025 | 14.10 | 15.80 | 14.10 | 15.80 | 15.80 | 8.97% | 1,056 |
| Feb 18, 2025 | 15.69 | 15.69 | 14.00 | 14.50 | 14.50 | -3.33% | 3,866 |
| Feb 14, 2025 | 15.50 | 15.60 | 15.00 | 15.00 | 15.00 | -3.23% | 3,123 |
| Feb 13, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.06% | 2,400 |
| Feb 12, 2025 | 15.70 | 15.70 | 15.48 | 15.49 | 15.49 | 0.78% | 1,516 |
| Feb 11, 2025 | 15.39 | 15.75 | 15.25 | 15.37 | 15.37 | -0.07% | 1,813 |
| Feb 10, 2025 | 12.50 | 15.50 | 12.15 | 15.38 | 15.38 | 28.17% | 20,624 |
| Feb 7, 2025 | 11.77 | 12.00 | 11.77 | 12.00 | 12.00 | 1.18% | 7,724 |
| Feb 6, 2025 | 11.88 | 11.88 | 11.86 | 11.86 | 11.86 | 3.13% | 609 |
| Feb 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 78 |
| Feb 4, 2025 | 11.43 | 11.50 | 11.43 | 11.50 | 11.50 | 2.13% | 3,859 |
| Feb 3, 2025 | 11.26 | 11.44 | 11.24 | 11.26 | 11.26 | 0.07% | 1,345 |
| Jan 31, 2025 | 11.16 | 11.25 | 11.16 | 11.25 | 11.25 | 0.91% | 2,167 |
| Jan 30, 2025 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -1.33% | 3,160 |
| Jan 29, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 606 |
| Jan 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| Jan 27, 2025 | 11.37 | 11.56 | 11.37 | 11.50 | 11.50 | 4.55% | 1,728 |
| Jan 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 238 |
| Jan 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 57 |
| Jan 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 524 |
| Jan 21, 2025 | 10.90 | 11.02 | 10.90 | 11.00 | 11.00 | 0.50% | 1,910 |
| Jan 17, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.32% | 400 |
| Jan 16, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 4 |
| Jan 15, 2025 | 11.02 | 11.02 | 10.91 | 10.91 | 10.91 | 0.09% | 645 |
| Jan 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 213 |
| Jan 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 7 |
| Jan 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 575 |
| Jan 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 338 |
| Jan 7, 2025 | 11.05 | 11.05 | 10.90 | 11.00 | 11.00 | -0.27% | 3,185 |
| Jan 6, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | 231 |
| Jan 3, 2025 | 11.50 | 11.50 | 11.02 | 11.02 | 11.02 | -2.48% | 1,826 |
| Jan 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 109 |
| Dec 31, 2024 | 11.25 | 11.30 | 10.20 | 11.30 | 11.30 | 3.96% | 5,843 |
| Dec 30, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 130 |
| Dec 27, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 4.96% | 233 |