Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS
· Delayed Price · Currency is USD
13.20
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.95% | 509 |
| Jul 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 85 |
| Jul 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 46 |
| Jun 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 17 |
| Jun 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 45 |
| Jun 26, 2025 | 13.00 | 13.20 | 12.89 | 13.20 | 13.20 | 1.54% | 4,899 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 24, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -0.08% | 1,271 |
| Jun 23, 2025 | 13.35 | 13.35 | 13.01 | 13.01 | 13.01 | -3.27% | 806 |
| Jun 20, 2025 | 13.23 | 13.45 | 13.00 | 13.45 | 13.45 | 0.13% | 3,351 |
| Jun 18, 2025 | 13.40 | 13.43 | 13.40 | 13.43 | 13.43 | -1.24% | 1,877 |
| Jun 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 629 |
| Jun 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.09% | 1,521 |
| Jun 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 6.75% | 402 |
| Jun 12, 2025 | 13.75 | 13.75 | 12.88 | 12.88 | 12.88 | -5.99% | 828 |
| Jun 11, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 2.33% | 1,346 |
| Jun 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 79 |
| Jun 9, 2025 | 13.57 | 13.57 | 13.39 | 13.39 | 13.39 | -1.33% | 677 |
| Jun 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.14% | 227 |
| Jun 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 161 |
| Jun 4, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -0.38% | 1,760 |
| Jun 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 25 |
| Jun 2, 2025 | 13.50 | 13.75 | 13.48 | 13.60 | 13.60 | 0.74% | 2,136 |
| May 30, 2025 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | -0.94% | 1,110 |
| May 29, 2025 | 13.50 | 13.75 | 13.50 | 13.63 | 13.63 | -0.53% | 1,696 |
| May 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 105 |
| May 27, 2025 | 13.55 | 13.70 | 13.50 | 13.70 | 13.70 | 5.38% | 830 |
| May 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 158 |
| May 22, 2025 | 13.15 | 13.15 | 12.37 | 13.00 | 13.00 | -4.41% | 3,685 |
| May 21, 2025 | 13.56 | 13.75 | 13.18 | 13.60 | 13.60 | - | 2,910 |
| May 20, 2025 | 13.48 | 13.60 | 13.23 | 13.60 | 13.60 | 0.89% | 2,685 |
| May 19, 2025 | 13.35 | 13.48 | 13.35 | 13.48 | 13.48 | 1.66% | 2,100 |
| May 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% | 339 |
| May 15, 2025 | 13.25 | 13.35 | 13.21 | 13.21 | 13.21 | 1.23% | 2,547 |
| May 14, 2025 | 13.25 | 13.25 | 13.00 | 13.05 | 13.05 | -0.91% | 1,013 |
| May 13, 2025 | 12.86 | 13.17 | 12.86 | 13.17 | 13.17 | 1.62% | 4,447 |
| May 12, 2025 | 13.10 | 13.50 | 12.96 | 12.96 | 12.96 | -4.00% | 5,642 |
| May 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 8 |
| May 8, 2025 | 12.95 | 13.50 | 12.70 | 13.50 | 13.50 | 5.88% | 1,616 |
| May 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 7 |
| May 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.59% | 960 |
| May 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.49% | 926 |
| May 2, 2025 | 12.75 | 12.84 | 12.65 | 12.74 | 12.74 | -0.08% | 1,899 |
| May 1, 2025 | 12.11 | 12.75 | 12.00 | 12.75 | 12.75 | 2.00% | 4,900 |
| Apr 30, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 2,450 |
| Apr 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 120 |
| Apr 28, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 6,320 |
| Apr 25, 2025 | 12.51 | 12.70 | 12.51 | 12.60 | 12.60 | 2.02% | 1,702 |
| Apr 24, 2025 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | -2.37% | 5,810 |
| Apr 23, 2025 | 12.75 | 12.75 | 12.50 | 12.65 | 12.65 | -0.78% | 3,916 |