Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS
· Delayed Price · Currency is USD
10.80
-0.20 (-1.82%)
Dec 23, 2024, 4:00 PM EST
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 14 |
| Dec 23, 2024 | 10.90 | 11.00 | 10.15 | 10.80 | 10.80 | -1.82% | 2,067 |
| Dec 20, 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 5.77% | 457 |
| Dec 19, 2024 | 10.51 | 10.51 | 10.35 | 10.40 | 10.40 | -2.89% | 6,706 |
| Dec 18, 2024 | 11.15 | 11.30 | 10.65 | 10.71 | 10.71 | -5.22% | 3,632 |
| Dec 17, 2024 | 11.63 | 11.63 | 10.65 | 11.30 | 11.30 | -3.83% | 9,581 |
| Dec 16, 2024 | 11.63 | 11.75 | 11.63 | 11.75 | 11.75 | -2.08% | 1,020 |
| Dec 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 123 |
| Dec 12, 2024 | 11.99 | 12.00 | 11.75 | 12.00 | 12.00 | 2.23% | 2,152 |
| Dec 11, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 142 |
| Dec 10, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.53% | 400 |
| Dec 9, 2024 | 11.26 | 11.80 | 11.26 | 11.80 | 11.80 | 4.52% | 1,566 |
| Dec 6, 2024 | 11.00 | 11.29 | 11.00 | 11.29 | 11.29 | -3.91% | 4,443 |
| Dec 5, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 208 |
| Dec 4, 2024 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | -3.13% | 3,906 |
| Dec 3, 2024 | 11.72 | 12.15 | 11.72 | 12.13 | 12.13 | 3.23% | 3,112 |
| Dec 2, 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 11,733 |
| Nov 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 605 |
| Nov 27, 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.21% | 2,105 |
| Nov 26, 2024 | 12.00 | 12.00 | 11.86 | 11.86 | 11.86 | -0.37% | 1,571 |
| Nov 25, 2024 | 11.69 | 12.00 | 11.55 | 11.90 | 11.90 | -1.24% | 3,982 |
| Nov 22, 2024 | 11.45 | 12.05 | 11.40 | 12.05 | 12.05 | 5.24% | 4,460 |
| Nov 21, 2024 | 11.41 | 11.45 | 11.23 | 11.45 | 11.45 | - | 2,362 |
| Nov 20, 2024 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 0.44% | 976 |
| Nov 19, 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.97% | 4,936 |
| Nov 18, 2024 | 11.18 | 11.37 | 11.15 | 11.18 | 11.18 | -0.18% | 1,113 |
| Nov 15, 2024 | 11.63 | 11.90 | 11.20 | 11.20 | 11.20 | -6.67% | 4,385 |
| Nov 14, 2024 | 11.80 | 12.00 | 11.79 | 12.00 | 12.00 | 6.67% | 587 |
| Nov 13, 2024 | 11.21 | 11.25 | 11.21 | 11.25 | 11.25 | -2.17% | 660 |
| Nov 12, 2024 | 11.15 | 11.50 | 11.11 | 11.50 | 11.50 | -1.71% | 967 |
| Nov 11, 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 3,962 |
| Nov 8, 2024 | 11.55 | 11.85 | 11.30 | 11.80 | 11.80 | 2.61% | 1,682 |
| Nov 7, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 293 |
| Nov 6, 2024 | 12.02 | 12.08 | 11.50 | 12.00 | 12.00 | -0.41% | 13,008 |
| Nov 5, 2024 | 12.10 | 12.13 | 12.00 | 12.05 | 12.05 | 0.84% | 5,118 |
| Nov 4, 2024 | 12.05 | 12.10 | 11.95 | 11.95 | 11.95 | -1.65% | 1,026 |
| Nov 1, 2024 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 4,642 |
| Oct 31, 2024 | 12.02 | 12.05 | 12.00 | 12.00 | 12.00 | 0.84% | 7,238 |
| Oct 30, 2024 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | 3.48% | 441 |
| Oct 29, 2024 | 11.37 | 11.50 | 11.37 | 11.50 | 11.50 | -2.13% | 1,235 |
| Oct 28, 2024 | 11.68 | 11.75 | 11.55 | 11.75 | 11.75 | -1.67% | 10,401 |
| Oct 25, 2024 | 12.00 | 12.05 | 11.95 | 11.95 | 11.95 | -0.42% | 8,153 |
| Oct 24, 2024 | 11.55 | 12.10 | 11.55 | 12.00 | 12.00 | - | 2,818 |
| Oct 23, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.23% | 6,541 |
| Oct 22, 2024 | 12.20 | 12.20 | 11.90 | 12.15 | 12.15 | -1.06% | 30,939 |
| Oct 21, 2024 | 12.00 | 12.28 | 11.55 | 12.28 | 12.28 | 1.90% | 10,224 |
| Oct 18, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 64 |
| Oct 17, 2024 | 12.01 | 12.08 | 12.00 | 12.05 | 12.05 | 0.01% | 3,375 |
| Oct 16, 2024 | 12.00 | 12.07 | 11.75 | 12.05 | 12.05 | 0.42% | 2,987 |
| Oct 15, 2024 | 11.71 | 12.00 | 11.55 | 12.00 | 12.00 | 3.00% | 11,603 |
| Oct 14, 2024 | 11.55 | 11.94 | 11.55 | 11.65 | 11.65 | 1.30% | 2,841 |
| Oct 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 134 |
| Oct 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 488 |
| Oct 9, 2024 | 11.61 | 11.61 | 11.50 | 11.50 | 11.50 | - | 652 |
| Oct 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 20 |
| Oct 7, 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | -1.63% | 3,372 |
| Oct 4, 2024 | 11.95 | 12.20 | 11.69 | 11.69 | 11.69 | -0.93% | 6,956 |
| Oct 3, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 538 |
| Oct 2, 2024 | 11.50 | 11.98 | 11.50 | 11.90 | 11.90 | 3.48% | 1,417 |
| Oct 1, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.97% | 382 |
| Sep 30, 2024 | 11.50 | 12.00 | 11.50 | 11.98 | 11.98 | 4.13% | 1,818 |
| Sep 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 551 |
| Sep 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 147 |
| Sep 25, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 8,257 |
| Sep 24, 2024 | 11.00 | 11.01 | 10.80 | 11.00 | 11.00 | -0.81% | 8,431 |
| Sep 23, 2024 | 11.08 | 11.35 | 11.08 | 11.09 | 11.09 | -2.72% | 10,580 |
| Sep 20, 2024 | 11.16 | 11.45 | 11.15 | 11.40 | 11.40 | -2.15% | 13,710 |
| Sep 19, 2024 | 11.40 | 11.65 | 11.40 | 11.65 | 11.65 | 1.66% | 2,130 |
| Sep 18, 2024 | 11.50 | 11.88 | 11.46 | 11.46 | 11.46 | -0.35% | 1,936 |
| Sep 17, 2024 | 11.31 | 12.00 | 11.30 | 11.50 | 11.50 | - | 634 |
| Sep 16, 2024 | 11.31 | 11.50 | 11.31 | 11.50 | 11.50 | 1.77% | 1,626 |
| Sep 13, 2024 | 11.82 | 11.82 | 11.30 | 11.30 | 11.30 | -3.09% | 1,260 |
| Sep 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.77% | 885 |
| Sep 11, 2024 | 11.89 | 11.89 | 11.31 | 11.75 | 11.75 | -2.66% | 2,104 |
| Sep 10, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -3.74% | 227 |
| Sep 9, 2024 | 12.22 | 12.54 | 12.20 | 12.54 | 12.54 | - | 863 |
| Sep 6, 2024 | 12.80 | 13.07 | 12.54 | 12.54 | 12.54 | -4.64% | 2,197 |
| Sep 5, 2024 | 13.22 | 13.50 | 13.15 | 13.15 | 13.15 | -0.53% | 2,037 |
| Sep 4, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 3.12% | 109 |
| Sep 3, 2024 | 12.84 | 13.11 | 12.82 | 12.82 | 12.82 | 0.08% | 2,469 |
| Aug 30, 2024 | 13.69 | 13.69 | 12.81 | 12.81 | 12.81 | -6.43% | 2,501 |
| Aug 29, 2024 | 13.09 | 14.26 | 13.09 | 13.69 | 13.69 | 6.95% | 8,627 |
| Aug 28, 2024 | 12.99 | 13.16 | 12.51 | 12.80 | 12.80 | 4.92% | 6,814 |
| Aug 27, 2024 | 11.70 | 14.01 | 11.70 | 12.20 | 12.20 | 5.26% | 9,688 |
| Aug 26, 2024 | 11.30 | 11.59 | 11.10 | 11.59 | 11.59 | 0.78% | 3,918 |
| Aug 23, 2024 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | 2.13% | 1,004 |
| Aug 22, 2024 | 11.04 | 11.31 | 11.04 | 11.26 | 11.26 | 1.99% | 2,910 |
| Aug 21, 2024 | 11.13 | 11.15 | 11.04 | 11.04 | 11.04 | -0.72% | 3,666 |
| Aug 20, 2024 | 11.31 | 11.31 | 11.06 | 11.12 | 11.12 | -1.24% | 4,495 |
| Aug 19, 2024 | 12.97 | 12.97 | 10.69 | 11.26 | 11.26 | -13.05% | 18,605 |
| Aug 16, 2024 | 12.02 | 13.42 | 12.02 | 12.95 | 12.95 | 7.74% | 14,500 |
| Aug 15, 2024 | 11.00 | 12.45 | 10.87 | 12.02 | 12.02 | 12.13% | 20,407 |
| Aug 14, 2024 | 9.98 | 10.72 | 9.04 | 10.72 | 10.72 | 6.24% | 25,558 |
| Aug 13, 2024 | 9.19 | 11.60 | 9.16 | 10.09 | 10.09 | 6.21% | 55,238 |
| Aug 12, 2024 | 8.14 | 10.29 | 7.81 | 9.50 | 9.50 | 133.93% | 215,501 |
| Aug 9, 2024 | 4.00 | 4.17 | 3.46 | 4.06 | 4.06 | -2.85% | 36,119 |
| Aug 8, 2024 | 3.18 | 4.40 | 2.80 | 4.18 | 4.18 | 30.62% | 28,250 |
| Aug 7, 2024 | 3.10 | 3.32 | 2.87 | 3.20 | 3.20 | 1.59% | 15,782 |
| Aug 6, 2024 | 2.60 | 3.39 | 2.60 | 3.15 | 3.15 | 21.62% | 53,570 |
| Aug 5, 2024 | 2.20 | 2.71 | 2.10 | 2.59 | 2.59 | 29.50% | 69,283 |