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 )

2.320 +0.080 (+3.57%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.800 2.860 2.480 2.600 15,852 -0.29(-10.16%)
Mar 27, 2024 3.160 3.160 2.640 2.894 3,403 +0.25(+9.42%)
Mar 26, 2024 2.619 2.660 2.500 2.645 2,421 -0.06(-2.04%)
Mar 25, 2024 2.810 2.810 2.680 2.700 5,246 +0.13(+5.06%)
Mar 22, 2024 2.640 2.800 2.550 2.570 5,482 -0.04(-1.53%)
Mar 21, 2024 2.790 2.790 2.610 2.610 8,606 -0.13(-4.74%)
Mar 20, 2024 2.790 2.790 2.670 2.740 5,208 -0.05(-1.79%)
Mar 19, 2024 2.510 2.860 2.510 2.790 2,275 +0.07(+2.57%)
Mar 18, 2024 2.650 2.800 2.550 2.720 15,212 +0.17(+6.46%)
Mar 15, 2024 2.450 2.555 2.450 2.555 4,242 +0.06(+2.20%)
Mar 14, 2024 2.520 2.641 2.460 2.500 11,988 -0.06(-2.34%)
Mar 13, 2024 2.670 2.805 2.420 2.560 26,437 -0.13(-4.83%)
Mar 12, 2024 3.100 3.100 2.620 2.690 75,538 -0.73(-21.31%)
Mar 11, 2024 2.590 4.460 2.510 3.418 389,614 +0.92(+36.73%)
Mar 08, 2024 2.510 2.510 2.370 2.500 1,153 +0.05(+2.04%)
Mar 07, 2024 2.500 2.510 2.370 2.450 5,574 -0.05(-1.96%)
Mar 06, 2024 2.400 2.518 2.400 2.499 3,003 -0.00(-0.04%)
Mar 05, 2024 2.650 2.655 2.350 2.500 4,794 -0.14(-5.30%)
Mar 04, 2024 2.780 2.840 2.630 2.640 12,386 -0.08(-2.94%)
Mar 01, 2024 2.680 2.890 2.620 2.720 19,939 +0.02(+0.74%)
Feb 29, 2024 2.600 2.700 2.480 2.700 2,596 +0.10(+3.65%)
Feb 28, 2024 2.550 2.720 2.380 2.605 6,023 +0.07(+2.70%)
Feb 27, 2024 2.430 2.680 2.380 2.537 5,875 -0.00(-0.11%)
Feb 26, 2024 2.550 2.700 2.420 2.539 16,372 +0.12(+4.93%)
Feb 23, 2024 2.260 2.530 2.260 2.420 7,345 +0.11(+4.76%)
Feb 22, 2024 2.420 2.535 2.250 2.310 15,681 -0.17(-6.85%)
Feb 21, 2024 2.420 2.500 2.420 2.480 1,191 -0.02(-0.80%)
Feb 20, 2024 2.500 2.670 2.410 2.500 20,860 -0.00(-0.00%)
Feb 16, 2024 2.410 2.650 2.310 2.500 15,531 +0.00(+0.00%)
Feb 15, 2024 2.410 2.647 2.190 2.500 19,416 +0.16(+6.84%)
Feb 14, 2024 2.200 2.579 2.200 2.340 10,734 -0.20(-7.69%)
Feb 13, 2024 2.420 2.670 2.350 2.535 12,261 -0.10(-3.71%)
Feb 12, 2024 2.560 2.710 2.560 2.633 1,274 +0.08(+3.24%)
Feb 09, 2024 2.640 2.640 2.495 2.550 4,631 -0.04(-1.54%)
Feb 08, 2024 2.560 2.590 2.480 2.590 3,490 -0.06(-2.26%)
Feb 07, 2024 2.760 2.820 2.570 2.650 5,229 -0.14(-5.02%)
Feb 06, 2024 2.610 2.806 2.490 2.790 27,684 +0.23(+8.98%)
Feb 05, 2024 2.520 2.664 2.520 2.560 5,974 -0.12(-4.66%)
Feb 02, 2024 2.720 2.950 2.510 2.685 20,028 -0.02(-0.56%)
Feb 01, 2024 2.950 2.950 2.682 2.700 4,869 -0.05(-1.82%)
Jan 31, 2024 2.700 2.982 2.700 2.750 2,056 -0.18(-6.27%)
Jan 30, 2024 2.820 2.980 2.809 2.934 3,513 -0.00(-0.10%)
Jan 29, 2024 2.950 2.965 2.900 2.937 4,380 +0.04(+1.28%)
Jan 26, 2024 3.132 3.132 2.850 2.900 6,011 -0.19(-6.00%)
Jan 25, 2024 2.815 3.200 2.815 3.085 4,980 +0.25(+9.01%)
Jan 24, 2024 2.826 2.889 2.680 2.830 13,905 -0.13(-4.33%)
Jan 23, 2024 2.990 2.990 2.850 2.958 895 +0.05(+1.65%)
Jan 22, 2024 3.240 3.240 2.800 2.910 4,154 +0.06(+2.09%)
Jan 19, 2024 2.970 2.970 2.776 2.850 16,067 -0.16(-5.19%)
Jan 18, 2024 2.935 3.018 2.935 3.006 612 +0.01(+0.21%)
Jan 17, 2024 3.060 3.070 2.910 3.000 15,556 -0.07(-2.28%)
Jan 16, 2024 3.080 3.115 3.060 3.070 11,621 -0.04(-1.29%)
Jan 12, 2024 3.060 3.270 3.049 3.110 3,565 +0.02(+0.65%)
Jan 11, 2024 3.100 3.160 3.060 3.090 15,514 -0.11(-3.44%)
Jan 10, 2024 3.310 3.310 3.070 3.200 7,994 -0.10(-2.91%)
Jan 09, 2024 3.500 3.629 3.040 3.296 36,343 -0.20(-5.83%)
Jan 08, 2024 3.660 3.770 3.400 3.500 26,734 +0.05(+1.45%)
Jan 05, 2024 3.420 3.640 3.420 3.450 29,134 -0.01(-0.29%)
Jan 04, 2024 3.480 3.790 3.400 3.460 23,614 +0.01(+0.29%)
Jan 03, 2024 3.700 3.725 3.400 3.450 21,375 -0.37(-9.67%)
Jan 02, 2024 3.650 3.880 3.301 3.820 12,573 +0.21(+5.80%)
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%)
Oct 02, 2023 5.300 5.570 5.050 5.305 5,346 +0.12(+2.41%)
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%)
Jul 03, 2023 8.910 9.170 8.437 8.770 10,477 +0.24(+2.81%)
Jun 30, 2023 8.530 9.000 8.530 8.530 5,239 +0.15(+1.79%)
Jun 29, 2023 8.370 8.585 8.370 8.380 8,222 +0.16(+1.95%)
Jun 28, 2023 7.940 8.370 7.930 8.220 10,488 +0.33(+4.18%)
Jun 27, 2023 7.880 8.180 7.870 7.890 9,029 +0.02(+0.25%)
Jun 26, 2023 8.020 8.310 7.850 7.870 16,727 -0.21(-2.60%)
Jun 23, 2023 8.290 8.310 8.080 8.080 22,085 -0.36(-4.27%)
Jun 22, 2023 8.370 8.699 8.360 8.440 13,278 +0.07(+0.84%)
Jun 21, 2023 8.250 9.370 7.360 8.370 154,513 -0.03(-0.36%)
Jun 20, 2023 8.230 8.430 8.050 8.400 8,073 +0.14(+1.69%)
Jun 16, 2023 8.500 8.710 8.210 8.260 20,257 -0.39(-4.51%)
Jun 15, 2023 8.610 8.650 8.025 8.650 38,967 -3.20(-27.00%)
May 08, 2023 11.10 11.85 10.32 11.85 8,388 +0.22(+1.94%)
May 05, 2023 10.80 11.70 10.80 11.62 3,574 +0.66(+6.05%)
May 04, 2023 10.95 11.60 10.92 10.96 2,609 +0.01(+0.05%)
May 03, 2023 11.40 11.69 10.20 10.96 7,673 -0.74(-6.29%)
May 02, 2023 11.41 12.59 11.41 11.69 1,659 -0.61(-4.95%)
May 01, 2023 12.00 12.42 11.70 12.30 4,755 +0.20(+1.69%)
Apr 28, 2023 13.77 13.77 12.00 12.10 6,203 -1.67(-12.16%)
Apr 27, 2023 14.35 14.35 12.98 13.77 4,143 -0.03(-0.22%)
Apr 26, 2023 13.20 14.66 12.90 13.80 7,415 +0.56(+4.24%)
Apr 25, 2023 13.36 14.24 13.17 13.24 3,732 -1.46(-9.94%)
Apr 24, 2023 14.40 14.99 12.55 14.70 18,192 +0.45(+3.16%)
Apr 21, 2023 12.15 14.67 11.25 14.25 32,148 +2.25(+18.75%)
Apr 20, 2023 11.14 12.30 11.10 12.00 21,380 +0.48(+4.17%)
Apr 19, 2023 12.90 13.50 10.50 11.52 84,091 -0.37(-3.13%)
Apr 18, 2023 11.10 11.90 11.10 11.89 190,346 +0.19(+1.59%)
Apr 17, 2023 12.00 12.00 11.16 11.71 1,483 -0.07(-0.56%)
Apr 14, 2023 11.11 11.85 11.10 11.77 1,675 +0.02(+0.20%)
Apr 13, 2023 11.10 11.96 10.96 11.75 1,780 +0.35(+3.05%)
Apr 12, 2023 10.82 11.84 10.82 11.40 673 +0.00(+0.00%)
Apr 11, 2023 10.80 11.97 10.80 11.40 3,036 -0.12(-1.04%)
Apr 10, 2023 11.19 11.69 11.19 11.52 759 +0.33(+2.98%)
Apr 06, 2023 11.40 11.40 11.11 11.19 1,941 +0.24(+2.19%)
Apr 05, 2023 10.80 11.40 10.80 10.95 1,058 -0.16(-1.41%)
Apr 04, 2023 10.80 11.91 10.80 11.10 4,218 -0.04(-0.38%)
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.