Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Finch Therapeutics Group Inc
(NQ:
FNCH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
240.30
265.20
254.40
1,489
+10.80(+4.43%)
Jan 28, 2022
225.30
243.90
225.30
243.60
486
+15.90(+6.98%)
Jan 27, 2022
247.80
253.95
225.00
227.70
814
-21.00(-8.44%)
Jan 26, 2022
257.70
268.80
245.10
248.70
532
-8.10(-3.15%)
Jan 25, 2022
243.00
266.40
243.00
256.80
911
+3.60(+1.42%)
Jan 24, 2022
244.80
255.90
218.70
253.20
1,566
+1.80(+0.72%)
Jan 21, 2022
261.00
261.00
244.80
251.40
1,109
-7.50(-2.90%)
Jan 20, 2022
261.30
280.08
255.30
258.90
1,348
-4.80(-1.82%)
Jan 19, 2022
270.00
270.00
252.90
263.70
1,377
+0.30(+0.11%)
Jan 18, 2022
268.50
292.35
261.30
263.40
1,498
-9.60(-3.52%)
Jan 14, 2022
273.00
0
-9.60(-3.40%)
Jan 13, 2022
282.60
290.70
273.60
282.60
1,790
+4.50(+1.62%)
Jan 12, 2022
297.60
303.60
275.40
278.10
1,256
-11.40(-3.94%)
Jan 11, 2022
280.50
293.67
270.90
289.50
1,361
+10.50(+3.76%)
Jan 10, 2022
272.10
285.30
272.10
279.00
1,482
+3.90(+1.42%)
Jan 07, 2022
273.00
300.00
271.80
275.10
947
-2.10(-0.76%)
Jan 06, 2022
284.40
294.30
270.60
277.20
1,655
-5.40(-1.91%)
Jan 05, 2022
304.20
304.50
280.50
282.60
745
-19.20(-6.36%)
Jan 04, 2022
309.90
311.40
293.40
301.80
729
-12.30(-3.92%)
Jan 03, 2022
298.50
328.50
298.50
314.10
1,262
+15.00(+5.02%)
Dec 31, 2021
301.50
313.13
295.20
299.10
1,466
-6.00(-1.97%)
Dec 30, 2021
306.90
333.00
302.10
305.10
1,414
+2.70(+0.89%)
Dec 29, 2021
300.90
314.70
293.85
302.40
1,953
+2.70(+0.90%)
Dec 28, 2021
314.10
317.49
292.50
299.70
1,962
-15.60(-4.95%)
Dec 27, 2021
315.00
322.05
312.00
315.30
1,393
-8.40(-2.59%)
Dec 23, 2021
300.00
334.89
296.67
323.70
4,350
+44.10(+15.77%)
Dec 22, 2021
286.20
288.89
275.10
279.60
1,828
-5.40(-1.89%)
Dec 21, 2021
283.80
294.00
282.90
285.00
6,082
-5.40(-1.86%)
Dec 20, 2021
267.30
297.00
263.10
290.40
7,762
+21.90(+8.16%)
Dec 17, 2021
284.40
294.30
264.60
268.50
17,050
-23.70(-8.11%)
Dec 16, 2021
285.00
315.00
280.80
292.20
10,974
+8.10(+2.85%)
Dec 15, 2021
276.00
284.70
269.70
284.10
9,614
+12.00(+4.41%)
Dec 14, 2021
287.70
291.90
267.90
272.10
5,972
-18.60(-6.40%)
Dec 13, 2021
333.00
334.35
284.10
290.70
6,105
-40.50(-12.23%)
Dec 10, 2021
335.10
368.70
329.40
331.20
2,650
-4.20(-1.25%)
Dec 09, 2021
351.30
363.30
333.30
335.40
1,804
-22.50(-6.29%)
Dec 08, 2021
367.80
372.90
345.30
357.90
3,228
+3.90(+1.10%)
Dec 07, 2021
333.60
363.00
333.00
354.00
4,630
+24.90(+7.57%)
Dec 06, 2021
446.10
446.10
315.60
329.10
19,040
-130.50(-28.39%)
Dec 03, 2021
438.30
471.60
418.80
459.60
6,518
+24.30(+5.58%)
Dec 02, 2021
503.70
506.10
428.10
435.30
4,389
-71.10(-14.04%)
Dec 01, 2021
496.20
521.70
490.20
506.40
2,830
+7.80(+1.56%)
Nov 30, 2021
481.50
510.00
445.50
498.60
3,926
+10.20(+2.09%)
Nov 29, 2021
507.90
507.90
465.15
488.40
6,795
-14.70(-2.92%)
Nov 26, 2021
459.90
509.70
447.90
503.10
4,591
+30.90(+6.54%)
Nov 24, 2021
409.80
482.10
409.80
472.20
4,983
+66.00(+16.25%)
Nov 23, 2021
459.00
459.00
390.60
406.20
5,303
-49.20(-10.80%)
Nov 22, 2021
498.30
507.90
432.75
455.40
3,601
-47.10(-9.37%)
Nov 19, 2021
476.70
511.50
476.70
502.50
4,966
+17.70(+3.65%)
Nov 18, 2021
480.30
489.00
475.05
484.80
4,098
+1.50(+0.31%)
Nov 17, 2021
445.80
487.50
425.09
483.30
2,381
+35.70(+7.98%)
Nov 16, 2021
429.90
453.60
410.10
447.60
5,648
+11.40(+2.61%)
Nov 15, 2021
454.20
461.40
429.90
436.20
3,731
-19.80(-4.34%)
Nov 12, 2021
457.50
477.90
448.50
456.00
3,556
-1.50(-0.33%)
Nov 11, 2021
438.60
464.70
427.50
457.50
3,546
+24.30(+5.61%)
Nov 10, 2021
468.00
433.20
3,124
-10.20(-2.30%)
Nov 09, 2021
420.00
446.70
392.40
443.40
5,793
+24.00(+5.72%)
Nov 08, 2021
420.00
428.85
406.50
419.40
2,277
-1.20(-0.29%)
Nov 05, 2021
420.00
433.20
406.95
420.60
2,097
+0.90(+0.21%)
Nov 04, 2021
415.50
442.50
402.30
419.70
2,553
+0.90(+0.21%)
Nov 03, 2021
406.80
418.80
389.40
418.80
3,378
+8.10(+1.97%)
Nov 02, 2021
403.20
420.60
383.10
410.70
2,595
+3.60(+0.88%)
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
.