Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS
· Delayed Price · Currency is USD
12.75
0.00 (0.00%)
Apr 23, 2025, 11:17 AM EDT
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.75 | 12.75 | 12.50 | 12.65 | 12.65 | -0.78% | 3,916 |
| Apr 22, 2025 | 12.75 | 12.75 | 12.52 | 12.75 | 12.75 | -1.54% | 1,334 |
| Apr 21, 2025 | 12.82 | 13.00 | 12.82 | 12.95 | 12.95 | -0.38% | 4,359 |
| Apr 17, 2025 | 13.01 | 13.01 | 12.40 | 13.00 | 13.00 | - | 2,012 |
| Apr 16, 2025 | 12.98 | 13.10 | 12.98 | 13.00 | 13.00 | -2.26% | 2,842 |
| Apr 15, 2025 | 13.50 | 13.72 | 13.00 | 13.30 | 13.30 | -0.75% | 3,348 |
| Apr 14, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 8.06% | 204 |
| Apr 11, 2025 | 12.49 | 12.49 | 12.37 | 12.40 | 12.40 | -0.80% | 4,661 |
| Apr 10, 2025 | 12.75 | 12.75 | 12.40 | 12.50 | 12.50 | -3.33% | 1,819 |
| Apr 9, 2025 | 12.51 | 12.95 | 12.50 | 12.93 | 12.93 | -0.54% | 5,086 |
| Apr 8, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -1.22% | 526 |
| Apr 7, 2025 | 13.50 | 13.51 | 13.16 | 13.16 | 13.16 | -2.52% | 1,239 |
| Apr 4, 2025 | 13.85 | 14.00 | 13.50 | 13.50 | 13.50 | -4.59% | 1,689 |
| Apr 3, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | -0.70% | 1,003 |
| Apr 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 23 |
| Apr 1, 2025 | 14.16 | 14.25 | 14.04 | 14.25 | 14.25 | -0.70% | 466 |
| Mar 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2.08% | 885 |
| Mar 28, 2025 | 14.30 | 14.30 | 13.75 | 14.06 | 14.06 | -1.70% | 1,352 |
| Mar 27, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 2,116 |
| Mar 26, 2025 | 14.10 | 14.27 | 14.00 | 14.00 | 14.00 | -0.71% | 5,308 |
| Mar 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 586 |
| Mar 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 145 |
| Mar 21, 2025 | 13.80 | 14.03 | 13.65 | 14.00 | 14.00 | 2.19% | 3,374 |
| Mar 20, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | - | 1,027 |
| Mar 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 199 |
| Mar 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 1,505 |
| Mar 17, 2025 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 0.73% | 974 |
| Mar 14, 2025 | 13.45 | 13.65 | 13.25 | 13.65 | 13.65 | 1.49% | 2,480 |
| Mar 13, 2025 | 13.81 | 14.00 | 13.43 | 13.45 | 13.45 | -3.93% | 4,463 |
| 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 |