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 )

2.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 29, 2023 4.950 5.290 4.950 5.180 5,650 -0.13(-2.45%)
Sep 28, 2023 5.320 5.610 5.060 5.310 5,802 -0.17(-3.10%)
Sep 27, 2023 5.550 5.550 5.140 5.480 3,853 -0.06(-1.08%)
Sep 26, 2023 5.700 5.835 5.540 5.540 3,413 -0.53(-8.70%)
Sep 25, 2023 5.600 6.068 5.600 6.068 3,079 +0.19(+3.19%)
Sep 22, 2023 5.880 5.880 5.880 5.880 666 -0.20(-3.27%)
Sep 21, 2023 5.710 6.079 5.479 6.079 6,086 +0.15(+2.51%)
Sep 20, 2023 5.900 5.950 5.640 5.930 6,806 +0.10(+1.72%)
Sep 19, 2023 5.490 5.960 5.490 5.830 4,741 -0.05(-0.85%)
Sep 18, 2023 5.630 5.895 5.630 5.880 2,381 +0.14(+2.44%)
Sep 15, 2023 5.820 6.404 5.740 5.740 3,660 -0.25(-4.17%)
Sep 14, 2023 6.050 6.070 5.810 5.990 3,846 -0.01(-0.17%)
Sep 13, 2023 6.000 6.240 5.910 6.000 5,390 -0.13(-2.12%)
Sep 12, 2023 6.189 6.455 6.000 6.130 5,336 -0.16(-2.54%)
Sep 11, 2023 6.020 6.310 5.750 6.290 6,442 +0.10(+1.61%)
Sep 08, 2023 6.130 6.327 5.600 6.190 24,088 -0.04(-0.64%)
Sep 07, 2023 6.295 6.429 6.170 6.230 4,167 -0.20(-3.10%)
Sep 06, 2023 6.210 6.750 6.150 6.429 16,106 -0.31(-4.54%)
Sep 05, 2023 6.130 6.795 6.101 6.735 21,976 +0.42(+6.73%)
Sep 01, 2023 6.550 7.501 6.310 6.310 111,897 -0.15(-2.32%)
Aug 31, 2023 6.510 6.510 6.460 6.460 740 +0.02(+0.30%)
Aug 29, 2023 6.441 202 -0.14(-2.12%)
Aug 28, 2023 6.500 6.580 6.230 6.580 1,127 +0.21(+3.22%)
Aug 25, 2023 6.360 6.540 6.360 6.375 1,907 -0.31(-4.64%)
Aug 24, 2023 6.270 6.685 6.270 6.685 7,901 +0.24(+3.80%)
Aug 23, 2023 6.600 6.770 6.150 6.441 10,235 -0.01(-0.15%)
Aug 22, 2023 6.300 6.690 6.110 6.450 8,666 -0.10(-1.47%)
Aug 21, 2023 6.310 6.550 6.000 6.546 12,107 -0.01(-0.21%)
Aug 18, 2023 6.250 6.560 6.250 6.560 768 -0.04(-0.61%)
Aug 17, 2023 6.770 6.770 6.190 6.600 7,772 +0.28(+4.43%)
Aug 16, 2023 6.500 6.600 6.250 6.320 4,584 +0.06(+0.96%)
Aug 15, 2023 6.610 6.610 6.260 6.260 1,446 -0.22(-3.40%)
Aug 14, 2023 6.690 6.700 6.250 6.480 5,617 -0.12(-1.82%)
Aug 11, 2023 6.600 6.754 6.310 6.600 8,745 +0.00(+0.00%)
Aug 10, 2023 6.860 6.970 6.600 6.600 5,305 -0.40(-5.71%)
Aug 09, 2023 7.440 7.600 7.000 7.000 9,715 -0.38(-5.15%)
Aug 08, 2023 7.800 7.990 7.380 7.380 10,484 -0.26(-3.47%)
Aug 07, 2023 7.600 7.918 7.400 7.645 19,095 +0.14(+1.93%)
Aug 04, 2023 7.600 7.940 7.500 7.500 10,750 -0.27(-3.47%)
Aug 03, 2023 7.549 7.830 7.549 7.770 3,312 -0.19(-2.39%)
Aug 02, 2023 8.100 8.348 7.860 7.960 3,227 -0.14(-1.73%)
Aug 01, 2023 7.800 8.190 7.800 8.100 3,720 +0.44(+5.74%)
Jul 31, 2023 8.000 8.315 7.528 7.660 11,894 -0.59(-7.15%)
Jul 28, 2023 8.520 9.420 8.130 8.250 79,477 -0.20(-2.37%)
Jul 27, 2023 8.940 8.940 8.400 8.450 6,157 -0.45(-5.06%)
Jul 26, 2023 8.982 8.982 8.900 8.900 1,111 +0.32(+3.73%)
Jul 25, 2023 8.600 8.600 8.580 8.580 735 +0.07(+0.82%)
Jul 24, 2023 8.700 8.800 8.510 8.510 1,896 -0.44(-4.92%)
Jul 21, 2023 8.980 9.000 8.755 8.950 5,433 +0.15(+1.70%)
Jul 20, 2023 9.010 9.483 8.800 8.800 6,289 -0.25(-2.76%)
Jul 19, 2023 9.040 9.290 8.951 9.050 4,803 +0.14(+1.57%)
Jul 18, 2023 9.090 9.240 8.840 8.910 8,474 -0.31(-3.36%)
Jul 17, 2023 9.160 9.470 9.110 9.220 6,903 +0.05(+0.55%)
Jul 14, 2023 9.040 9.400 8.800 9.170 20,352 +0.17(+1.89%)
Jul 13, 2023 9.050 9.340 8.920 9.000 10,766 +0.08(+0.90%)
Jul 12, 2023 9.340 9.340 8.860 8.920 2,050 -0.37(-3.98%)
Jul 11, 2023 9.270 9.420 8.840 9.290 45,911 +0.00(+0.00%)
Jul 10, 2023 9.060 9.375 9.020 9.290 15,843 +0.04(+0.43%)
Jul 07, 2023 8.540 9.300 8.540 9.250 13,069 +0.21(+2.32%)
Jul 06, 2023 8.750 9.070 8.749 9.040 2,058 -0.09(-0.99%)
Jul 05, 2023 9.040 9.255 8.610 9.130 9,399 +0.36(+4.10%)
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.