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 )

2.063 -0.057 (-2.67%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 9, 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 (%)
May 08, 2024 2.150 2.160 2.050 2.120 25,144 -0.06(-2.75%)
May 07, 2024 2.220 2.260 2.120 2.180 21,386 -0.05(-2.24%)
May 06, 2024 2.270 2.650 2.130 2.230 250,500 -0.07(-3.04%)
May 03, 2024 2.550 2.650 2.240 2.300 53,342 -0.19(-7.63%)
May 02, 2024 2.340 2.640 2.335 2.490 59,044 +0.18(+7.82%)
May 01, 2024 2.280 2.340 2.280 2.309 1,827 +0.07(+3.09%)
Apr 30, 2024 2.161 2.380 2.160 2.240 15,680 -0.06(-2.61%)
Apr 29, 2024 2.280 2.380 2.160 2.300 39,285 -0.02(-0.86%)
Apr 26, 2024 2.240 2.430 2.095 2.320 38,235 +0.08(+3.57%)
Apr 25, 2024 2.250 2.310 2.100 2.240 41,721 -0.06(-2.61%)
Apr 24, 2024 2.480 2.630 2.250 2.300 118,253 -0.49(-17.53%)
Apr 23, 2024 2.450 3.080 2.380 2.789 689,207 +0.48(+20.73%)
Apr 22, 2024 2.230 2.400 2.095 2.310 22,968 +0.07(+3.12%)
Apr 19, 2024 2.290 2.290 2.160 2.240 29,873 -0.12(-5.08%)
Apr 18, 2024 2.360 2.419 2.078 2.360 26,217 -0.16(-6.35%)
Apr 17, 2024 3.130 3.130 2.350 2.520 128,174 -0.58(-18.71%)
Apr 16, 2024 2.110 3.370 2.110 3.100 705,241 +0.85(+38.08%)
Apr 15, 2024 2.150 2.340 1.970 2.245 19,861 +0.22(+10.59%)
Apr 12, 2024 2.409 2.409 1.860 2.030 33,149 -0.32(-13.62%)
Apr 11, 2024 2.450 2.450 2.230 2.350 20,765 -0.10(-4.08%)
Apr 10, 2024 2.447 2.490 2.447 2.450 1,686 -0.00(-0.20%)
Apr 09, 2024 2.210 2.530 2.140 2.455 23,969 +0.25(+11.59%)
Apr 08, 2024 2.140 2.320 2.140 2.200 22,931 -0.00(-0.05%)
Apr 05, 2024 2.360 2.395 2.160 2.201 16,459 -0.09(-3.89%)
Apr 04, 2024 2.470 2.530 2.150 2.290 20,204 -0.11(-4.58%)
Apr 03, 2024 2.450 2.490 2.350 2.400 17,917 -0.06(-2.44%)
Apr 02, 2024 2.500 2.540 2.320 2.460 6,894 -0.09(-3.53%)
Apr 01, 2024 2.590 2.599 2.500 2.550 3,998 -0.05(-1.93%)
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%)
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.