Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finch Therapeutics Group Inc (NQ: FNCH )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.840 3.964 3.302 3.610 27,828 -0.23(-5.99%)
Dec 28, 2023 3.530 4.410 3.530 3.840 51,732 +0.30(+8.47%)
Dec 27, 2023 3.560 3.717 3.460 3.540 5,543 +0.01(+0.28%)
Dec 26, 2023 3.460 3.610 3.429 3.530 19,776 -0.03(-0.84%)
Dec 22, 2023 3.070 3.600 3.070 3.560 19,517 +0.43(+13.74%)
Dec 21, 2023 2.990 3.300 2.990 3.130 40,001 +0.16(+5.39%)
Dec 20, 2023 3.400 3.400 2.970 2.970 243,329 -0.53(-15.14%)
Dec 19, 2023 3.400 3.736 3.270 3.500 101,896 -0.05(-1.41%)
Dec 18, 2023 3.560 3.710 3.100 3.550 182,071 +0.11(+3.20%)
Dec 15, 2023 3.270 3.826 3.150 3.440 148,905 +0.04(+1.18%)
Dec 14, 2023 3.350 3.540 3.150 3.400 13,122 +0.05(+1.49%)
Dec 13, 2023 3.300 3.520 2.960 3.350 27,829 +0.08(+2.39%)
Dec 12, 2023 3.590 3.590 3.230 3.272 43,805 -0.33(-9.11%)
Dec 11, 2023 3.671 3.810 3.510 3.600 6,274 -0.24(-6.25%)
Dec 08, 2023 3.930 4.130 3.400 3.840 32,996 -0.11(-2.79%)
Dec 07, 2023 4.050 4.120 3.910 3.950 4,125 -0.23(-5.50%)
Dec 06, 2023 3.940 4.190 3.890 4.180 14,059 +0.06(+1.46%)
Dec 05, 2023 4.040 4.230 3.900 4.120 8,117 +0.11(+2.74%)
Dec 04, 2023 4.780 5.000 3.980 4.010 19,567 -0.48(-10.69%)
Dec 01, 2023 4.730 5.700 4.310 4.490 106,544 +0.30(+7.16%)
Nov 30, 2023 3.935 5.000 3.935 4.190 60,074 +0.35(+9.11%)
Nov 29, 2023 3.850 4.010 3.620 3.840 9,359 +0.15(+4.07%)
Nov 28, 2023 3.621 3.750 3.621 3.690 3,483 -0.01(-0.27%)
Nov 27, 2023 3.815 3.815 3.700 3.700 1,336 +0.00(+0.00%)
Nov 22, 2023 3.700 136 -0.10(-2.63%)
Nov 21, 2023 3.660 3.800 3.650 3.800 694 -0.00(-0.02%)
Nov 20, 2023 3.670 3.980 3.610 3.801 5,450 +0.00(+0.02%)
Nov 17, 2023 3.750 3.980 3.600 3.800 17,993 +0.20(+5.56%)
Nov 16, 2023 4.031 4.110 3.511 3.600 8,995 -0.41(-10.34%)
Nov 15, 2023 3.990 4.015 3.870 4.015 2,926 +0.24(+6.50%)
Nov 14, 2023 3.650 3.800 3.350 3.770 8,393 -0.02(-0.66%)
Nov 13, 2023 4.040 4.040 3.770 3.795 3,004 -0.11(-2.82%)
Nov 10, 2023 3.560 3.905 3.560 3.905 2,026 +0.08(+2.09%)
Nov 09, 2023 3.768 4.010 3.700 3.825 2,737 +0.04(+0.92%)
Nov 08, 2023 3.700 4.010 3.700 3.790 4,421 -0.01(-0.26%)
Nov 07, 2023 3.656 4.100 3.656 3.800 5,331 -0.29(-7.09%)
Nov 06, 2023 3.600 4.290 3.600 4.090 3,816 +0.09(+2.32%)
Nov 03, 2023 3.700 4.416 3.700 3.997 2,220 +0.31(+8.47%)
Nov 02, 2023 3.600 3.850 3.600 3.685 912 -0.17(-4.42%)
Nov 01, 2023 3.530 3.855 3.530 3.855 1,021 -0.02(-0.64%)
Oct 31, 2023 3.710 3.880 3.701 3.880 1,773 +0.17(+4.54%)
Oct 30, 2023 3.780 3.800 3.711 3.711 2,077 -0.03(-0.76%)
Oct 27, 2023 3.680 3.830 3.600 3.740 8,355 -0.05(-1.32%)
Oct 26, 2023 3.880 4.000 3.720 3.790 3,902 -0.15(-3.68%)
Oct 25, 2023 4.050 4.089 3.880 3.935 4,270 -0.04(-1.13%)
Oct 24, 2023 4.020 4.490 3.890 3.980 3,505 +0.10(+2.58%)
Oct 23, 2023 3.950 4.000 3.857 3.880 6,598 -0.13(-3.24%)
Oct 20, 2023 4.120 4.500 4.010 4.010 8,719 -0.24(-5.65%)
Oct 19, 2023 4.340 4.342 4.250 4.250 1,458 -0.25(-5.55%)
Oct 18, 2023 4.060 4.697 4.060 4.500 20,844 +0.20(+4.65%)
Oct 17, 2023 4.490 4.500 4.300 4.300 3,114 -0.09(-2.05%)
Oct 16, 2023 4.500 4.500 4.390 4.390 4,356 -0.09(-2.01%)
Oct 13, 2023 4.380 4.485 4.300 4.480 2,281 -0.01(-0.22%)
Oct 12, 2023 4.500 4.500 4.220 4.490 11,446 -0.01(-0.22%)
Oct 11, 2023 4.500 4.748 4.500 4.500 2,727 +0.01(+0.22%)
Oct 10, 2023 4.470 4.490 4.300 4.490 693 +0.04(+0.90%)
Oct 09, 2023 4.750 4.750 4.450 4.450 3,675 -0.28(-5.96%)
Oct 06, 2023 4.610 4.748 4.545 4.732 3,038 +0.25(+5.62%)
Oct 05, 2023 4.480 4.740 4.390 4.480 6,786 -0.18(-3.89%)
Oct 04, 2023 5.050 5.050 4.190 4.661 11,966 -0.38(-7.52%)
Oct 03, 2023 5.170 5.290 5.000 5.040 6,287 -0.26(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.