Finch Therapeutics Group, Inc. (FNCH)

Compare

13.85

-0.15

(-1.07%)

As of 10:49:08 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	13.85	13.85	13.85	13.85	13.85	100
Apr 3, 2025	14.00	14.15	14.00	14.15	14.15	1,000
Apr 2, 2025	14.25	14.25	14.25	14.25	14.25	-
Apr 1, 2025	14.16	14.25	14.04	14.25	14.25	500
Mar 31, 2025	14.35	14.35	14.35	14.35	14.35	900
Mar 28, 2025	14.30	14.30	13.75	14.06	14.06	1,400
Mar 27, 2025	14.00	14.30	14.00	14.30	14.30	2,100
Mar 26, 2025	14.10	14.27	14.00	14.00	14.00	5,300
Mar 25, 2025	14.10	14.10	14.10	14.10	14.10	600
Mar 24, 2025	14.00	14.00	14.00	14.00	14.00	100
Mar 21, 2025	13.80	14.03	13.65	14.00	14.00	3,400
Mar 20, 2025	13.65	13.70	13.65	13.70	13.70	1,000
Mar 19, 2025	13.70	13.70	13.70	13.70	13.70	200
Mar 18, 2025	13.70	13.70	13.70	13.70	13.70	1,500
Mar 17, 2025	13.70	13.75	13.70	13.75	13.75	1,000
Mar 14, 2025	13.45	13.65	13.25	13.65	13.65	2,500
Mar 13, 2025	13.81	14.00	13.43	13.45	13.45	4,500
Mar 12, 2025	14.26	14.40	13.50	14.00	14.00	7,300
Mar 11, 2025	14.70	14.70	14.70	14.70	14.70	200
Mar 10, 2025	14.70	14.70	14.70	14.70	14.70	200
Mar 7, 2025	14.11	15.20	14.11	14.75	14.75	2,500
Mar 6, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 5, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 4, 2025	14.80	15.10	14.80	15.00	15.00	2,900
Mar 3, 2025	15.05	15.49	15.03	15.05	15.05	3,600
Feb 28, 2025	15.79	15.79	15.79	15.79	15.79	-
Feb 27, 2025	15.70	15.79	15.70	15.79	15.79	1,300
Feb 26, 2025	15.78	15.78	15.78	15.78	15.78	300
Feb 25, 2025	15.49	15.75	15.27	15.72	15.72	1,000
Feb 24, 2025	15.80	15.80	15.79	15.80	15.80	2,800
Feb 21, 2025	15.50	15.80	15.50	15.80	15.80	1,400
Feb 20, 2025	14.05	15.85	14.05	15.75	15.75	4,200
Feb 19, 2025	14.10	15.80	14.10	15.80	15.80	1,100
Feb 18, 2025	15.69	15.69	14.00	14.50	14.50	3,900
Feb 14, 2025	15.50	15.60	15.00	15.00	15.00	3,100
Feb 13, 2025	15.40	15.50	15.40	15.50	15.50	2,400
Feb 12, 2025	15.70	15.70	15.48	15.49	15.49	1,500
Feb 11, 2025	15.39	15.75	15.25	15.37	15.37	1,800
Feb 10, 2025	12.50	15.50	12.15	15.38	15.38	20,600
Feb 7, 2025	11.77	12.00	11.77	12.00	12.00	7,700
Feb 6, 2025	11.88	11.88	11.86	11.86	11.86	600
Feb 5, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 4, 2025	11.43	11.50	11.43	11.50	11.50	3,900
Feb 3, 2025	11.26	11.44	11.24	11.26	11.26	1,300
Jan 31, 2025	11.16	11.25	11.16	11.25	11.25	2,200
Jan 30, 2025	11.30	11.30	11.15	11.15	11.15	3,200
Jan 29, 2025	11.50	11.50	11.30	11.30	11.30	600
Jan 28, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 27, 2025	11.36	11.56	11.36	11.50	11.50	1,700
Jan 24, 2025	11.00	11.00	11.00	11.00	11.00	200
Jan 23, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 22, 2025	11.00	11.00	11.00	11.00	11.00	500
Jan 21, 2025	10.90	11.02	10.90	11.00	11.00	1,900
Jan 17, 2025	10.90	10.94	10.90	10.94	10.94	400
Jan 16, 2025	10.91	10.91	10.91	10.91	10.91	-
Jan 15, 2025	11.02	11.02	10.91	10.91	10.91	600
Jan 14, 2025	10.90	10.90	10.90	10.90	10.90	200
Jan 13, 2025	10.90	10.90	10.90	10.90	10.90	-
Jan 10, 2025	10.90	10.90	10.90	10.90	10.90	600
Jan 8, 2025	10.95	10.95	10.95	10.95	10.95	300
Jan 7, 2025	11.05	11.05	10.90	11.00	11.00	3,200
Jan 6, 2025	11.03	11.03	11.03	11.03	11.03	200
Jan 3, 2025	11.50	11.50	11.02	11.02	11.02	1,800
Jan 2, 2025	11.30	11.30	11.30	11.30	11.30	100
Dec 31, 2024	11.25	11.30	10.20	11.30	11.30	5,800
Dec 30, 2024	10.87	10.87	10.87	10.87	10.87	-
Dec 27, 2024	10.87	10.87	10.87	10.87	10.87	200
Dec 26, 2024	10.70	11.35	10.36	10.36	10.36	3,300
Dec 24, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 23, 2024	10.90	11.00	10.15	10.80	10.80	2,100
Dec 20, 2024	10.50	11.00	10.50	11.00	11.00	500
Dec 19, 2024	10.51	10.51	10.35	10.40	10.40	6,700
Dec 18, 2024	11.15	11.30	10.65	10.71	10.71	3,600
Dec 17, 2024	11.63	11.63	10.65	11.30	11.30	9,600
Dec 16, 2024	11.63	11.75	11.63	11.75	11.75	1,000
Dec 13, 2024	12.00	12.00	12.00	12.00	12.00	-
Dec 12, 2024	11.99	12.00	11.75	12.00	12.00	2,200
Dec 11, 2024	11.74	11.74	11.74	11.74	11.74	-
Dec 10, 2024	11.74	11.74	11.74	11.74	11.74	400
Dec 9, 2024	11.26	11.80	11.26	11.80	11.80	1,600
Dec 6, 2024	11.00	11.29	11.00	11.29	11.29	4,400
Dec 5, 2024	11.75	11.75	11.75	11.75	11.75	200
Dec 4, 2024	11.75	11.75	11.70	11.75	11.75	3,900
Dec 3, 2024	11.72	12.15	11.72	12.13	12.13	3,100
Dec 2, 2024	12.00	12.00	11.75	11.75	11.75	11,700
Nov 29, 2024	12.00	12.00	12.00	12.00	12.00	600
Nov 27, 2024	11.90	12.00	11.90	12.00	12.00	2,100
Nov 26, 2024	12.00	12.00	11.86	11.86	11.86	1,600
Nov 25, 2024	11.69	12.00	11.55	11.90	11.90	4,000
Nov 22, 2024	11.44	12.05	11.40	12.05	12.05	4,500
Nov 21, 2024	11.41	11.45	11.23	11.45	11.45	2,400
Nov 20, 2024	11.50	11.50	11.45	11.45	11.45	1,000
Nov 19, 2024	11.20	11.40	11.20	11.40	11.40	4,900
Nov 18, 2024	11.18	11.37	11.15	11.18	11.18	1,100
Nov 15, 2024	11.63	11.90	11.20	11.20	11.20	4,400
Nov 14, 2024	11.80	12.00	11.79	12.00	12.00	600
Nov 13, 2024	11.21	11.25	11.21	11.25	11.25	700
Nov 12, 2024	11.15	11.50	11.11	11.50	11.50	1,000
Nov 11, 2024	12.00	12.00	11.70	11.70	11.70	4,000
Nov 8, 2024	11.55	11.85	11.30	11.80	11.80	1,700
Nov 7, 2024	11.50	11.50	11.50	11.50	11.50	300
Nov 6, 2024	12.02	12.07	11.50	12.00	12.00	13,000
Nov 5, 2024	12.10	12.13	12.00	12.05	12.05	5,100
Nov 4, 2024	12.05	12.10	11.95	11.95	11.95	1,000
Nov 1, 2024	12.00	12.15	12.00	12.15	12.15	4,600
Oct 31, 2024	12.02	12.05	12.00	12.00	12.00	7,200
Oct 30, 2024	11.95	11.95	11.90	11.90	11.90	400
Oct 29, 2024	11.37	11.50	11.37	11.50	11.50	1,200
Oct 28, 2024	11.68	11.75	11.55	11.75	11.75	10,400
Oct 25, 2024	12.00	12.05	11.95	11.95	11.95	8,200
Oct 24, 2024	11.55	12.10	11.55	12.00	12.00	2,800
Oct 23, 2024	12.10	12.10	12.00	12.00	12.00	6,500
Oct 22, 2024	12.20	12.20	11.90	12.15	12.15	30,900
Oct 21, 2024	12.00	12.28	11.55	12.28	12.28	10,200
Oct 18, 2024	12.05	12.05	12.05	12.05	12.05	100
Oct 17, 2024	12.01	12.08	12.00	12.05	12.05	3,400
Oct 16, 2024	12.00	12.07	11.75	12.05	12.05	3,000
Oct 15, 2024	11.71	12.00	11.55	12.00	12.00	11,600
Oct 14, 2024	11.55	11.94	11.55	11.65	11.65	2,800
Oct 11, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 10, 2024	11.50	11.50	11.50	11.50	11.50	500
Oct 9, 2024	11.61	11.61	11.50	11.50	11.50	700
Oct 8, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 7, 2024	11.65	11.65	11.50	11.50	11.50	3,400
Oct 4, 2024	11.95	12.20	11.69	11.69	11.69	7,000
Oct 3, 2024	11.80	11.80	11.80	11.80	11.80	500
Oct 2, 2024	11.50	11.98	11.50	11.90	11.90	1,400
Oct 1, 2024	11.50	11.50	11.50	11.50	11.50	400
Sep 30, 2024	11.50	12.00	11.50	11.98	11.98	1,800
Sep 27, 2024	11.50	11.50	11.50	11.50	11.50	600
Sep 26, 2024	11.00	11.00	11.00	11.00	11.00	-
Sep 25, 2024	10.80	11.00	10.80	11.00	11.00	8,300
Sep 24, 2024	11.00	11.01	10.80	11.00	11.00	8,400
Sep 23, 2024	11.08	11.35	11.08	11.09	11.09	10,600
Sep 20, 2024	11.16	11.45	11.15	11.40	11.40	13,700
Sep 19, 2024	11.40	11.65	11.40	11.65	11.65	2,100
Sep 18, 2024	11.50	11.88	11.46	11.46	11.46	1,900
Sep 17, 2024	11.31	12.00	11.30	11.50	11.50	600
Sep 16, 2024	11.31	11.50	11.31	11.50	11.50	1,600
Sep 13, 2024	11.82	11.82	11.30	11.30	11.30	1,300
Sep 12, 2024	11.65	11.66	11.65	11.66	11.66	900
Sep 11, 2024	11.89	11.89	11.31	11.75	11.75	2,100
Sep 10, 2024	12.07	12.07	12.07	12.07	12.07	200
Sep 9, 2024	12.22	12.54	12.20	12.54	12.54	900
Sep 6, 2024	12.80	13.07	12.54	12.54	12.54	2,200
Sep 5, 2024	13.22	13.50	13.15	13.15	13.15	2,000
Sep 4, 2024	13.22	13.22	13.22	13.22	13.22	100
Sep 3, 2024	12.84	13.11	12.82	12.82	12.82	2,500
Aug 30, 2024	13.69	13.69	12.81	12.81	12.81	2,500
Aug 29, 2024	13.09	14.26	13.09	13.69	13.69	8,600
Aug 28, 2024	12.99	13.16	12.51	12.80	12.80	6,800
Aug 27, 2024	11.70	14.01	11.70	12.20	12.20	9,700
Aug 26, 2024	11.30	11.59	11.10	11.59	11.59	3,900
Aug 23, 2024	11.70	11.70	11.40	11.50	11.50	1,000
Aug 22, 2024	11.04	11.31	11.04	11.26	11.26	2,900
Aug 21, 2024	11.13	11.15	11.04	11.04	11.04	3,700
Aug 20, 2024	11.31	11.31	11.06	11.12	11.12	4,500
Aug 19, 2024	12.97	12.97	10.69	11.26	11.26	18,600
Aug 16, 2024	12.02	13.42	12.02	12.95	12.95	14,500
Aug 15, 2024	11.00	12.45	10.87	12.02	12.02	20,400
Aug 14, 2024	9.98	10.72	9.04	10.72	10.72	25,600
Aug 13, 2024	9.19	11.60	9.16	10.09	10.09	55,200
Aug 12, 2024	8.14	10.29	7.81	9.50	9.50	215,500
Aug 9, 2024	4.00	4.17	3.46	4.06	4.06	36,100
Aug 8, 2024	3.18	4.40	2.80	4.18	4.18	28,300
Aug 7, 2024	3.10	3.32	2.87	3.20	3.20	15,800
Aug 6, 2024	2.60	3.39	2.60	3.15	3.15	53,600
Aug 5, 2024	2.20	2.71	2.10	2.59	2.59	69,300
Aug 2, 2024	1.50	2.10	1.49	2.00	2.00	10,000
Aug 1, 2024	1.70	2.00	1.70	1.90	1.90	11,900
Jul 31, 2024	1.88	1.90	1.41	1.67	1.67	4,800
Jul 30, 2024	1.64	2.00	1.61	1.95	1.95	9,500
Jul 29, 2024	1.63	1.63	1.63	1.63	1.63	700
Jul 26, 2024	1.88	1.88	1.86	1.86	1.86	11,700
Jul 25, 2024	1.32	1.95	1.32	1.85	1.85	21,600
Jul 24, 2024	1.42	1.65	1.40	1.65	1.65	5,800
Jul 23, 2024	1.50	1.80	1.27	1.27	1.27	7,400
Jul 22, 2024	1.50	1.51	1.50	1.51	1.51	600
Jul 19, 2024	1.55	1.55	1.55	1.55	1.55	-
Jul 18, 2024	1.55	1.55	1.55	1.55	1.55	600
Jul 17, 2024	1.37	1.57	1.35	1.46	1.46	1,800
Jul 16, 2024	1.58	1.58	1.58	1.58	1.58	-
Jul 15, 2024	1.33	1.58	1.33	1.58	1.58	7,200
Jul 12, 2024	1.38	1.43	1.38	1.43	1.43	500
Jul 11, 2024	1.38	1.51	1.36	1.36	1.36	800
Jul 10, 2024	1.37	1.39	1.33	1.33	1.33	2,900
Jul 9, 2024	1.34	1.34	1.34	1.34	1.34	2,100
Jul 8, 2024	1.36	1.36	1.30	1.34	1.34	600
Jul 5, 2024	1.28	1.28	1.27	1.27	1.27	2,500
Jul 3, 2024	1.28	1.28	1.28	1.28	1.28	500
Jul 2, 2024	1.35	1.35	1.35	1.35	1.35	400
Jul 1, 2024	1.22	1.35	1.22	1.35	1.35	500
Jun 28, 2024	1.30	1.37	1.10	1.37	1.37	7,800
Jun 27, 2024	1.25	1.34	1.15	1.34	1.34	3,800
Jun 26, 2024	1.35	1.35	1.35	1.35	1.35	3,400
Jun 25, 2024	1.24	1.35	1.24	1.35	1.35	2,200
Jun 24, 2024	1.33	1.33	1.20	1.24	1.24	10,100
Jun 21, 2024	1.40	1.90	1.17	1.33	1.33	25,600
Jun 20, 2024	1.30	1.42	1.30	1.36	1.36	2,200
Jun 18, 2024	1.38	1.38	1.26	1.28	1.28	3,500
Jun 17, 2024	1.33	1.48	1.29	1.48	1.48	1,300
Jun 14, 2024	1.35	1.44	1.35	1.44	1.44	1,200
Jun 13, 2024	1.40	1.52	1.40	1.48	1.48	3,700
Jun 12, 2024	1.36	1.46	1.33	1.34	1.34	8,400
Jun 11, 2024	1.39	1.40	1.39	1.39	1.39	2,000
Jun 10, 2024	1.33	1.38	1.33	1.38	1.38	3,400
Jun 7, 2024	1.35	1.40	1.33	1.33	1.33	2,200
Jun 6, 2024	1.47	1.55	1.30	1.35	1.35	9,400
Jun 5, 2024	1.28	1.48	1.27	1.43	1.43	2,700
Jun 4, 2024	1.26	1.44	1.26	1.28	1.28	1,300
Jun 3, 2024	0.90	1.45	0.90	1.45	1.45	24,900
May 31, 2024	0.90	1.00	0.82	0.97	0.97	24,300
May 30, 2024	0.99	1.15	0.90	0.97	0.97	24,400
May 29, 2024	1.21	1.30	0.88	0.88	0.88	52,700
May 28, 2024	1.20	1.69	0.80	1.21	1.21	112,000
May 24, 2024	1.73	2.22	1.39	1.80	1.80	628,300
May 23, 2024	2.11	2.19	1.95	1.98	1.98	93,800
May 22, 2024	2.25	2.29	2.13	2.13	2.13	12,700
May 21, 2024	2.21	2.36	2.08	2.32	2.32	34,500
May 20, 2024	2.04	2.45	1.96	2.24	2.24	255,700
May 17, 2024	1.93	2.04	1.92	1.94	1.94	9,300
May 16, 2024	2.07	2.07	1.92	1.92	1.92	28,400
May 15, 2024	1.91	2.10	1.91	2.10	2.10	18,500
May 14, 2024	1.88	1.99	1.88	1.94	1.94	15,600
May 13, 2024	1.89	1.98	1.87	1.88	1.88	16,700
May 10, 2024	2.05	2.05	1.93	2.01	2.01	24,400
May 9, 2024	2.08	2.10	2.02	2.03	2.03	13,800
May 8, 2024	2.15	2.16	2.05	2.12	2.12	25,100
May 7, 2024	2.22	2.26	2.12	2.18	2.18	21,400
May 6, 2024	2.27	2.65	2.13	2.23	2.23	250,500
May 3, 2024	2.55	2.65	2.24	2.30	2.30	53,200
May 2, 2024	2.34	2.64	2.34	2.49	2.49	59,000
May 1, 2024	2.28	2.34	2.28	2.31	2.31	1,800
Apr 30, 2024	2.16	2.38	2.16	2.24	2.24	15,700
Apr 29, 2024	2.28	2.38	2.16	2.30	2.30	39,300
Apr 26, 2024	2.24	2.43	2.10	2.32	2.32	38,200
Apr 25, 2024	2.25	2.31	2.10	2.24	2.24	41,700
Apr 24, 2024	2.48	2.63	2.25	2.30	2.30	118,300
Apr 23, 2024	2.45	3.08	2.38	2.79	2.79	693,500
Apr 22, 2024	2.23	2.40	2.10	2.31	2.31	25,100
Apr 19, 2024	2.29	2.29	2.16	2.24	2.24	29,900
Apr 18, 2024	2.36	2.42	2.08	2.36	2.36	26,200
Apr 17, 2024	3.13	3.13	2.35	2.52	2.52	128,700
Apr 16, 2024	2.11	3.37	2.11	3.10	3.10	706,300
Apr 15, 2024	2.15	2.34	1.97	2.24	2.24	19,900
Apr 12, 2024	2.41	2.41	1.86	2.03	2.03	33,100
Apr 11, 2024	2.45	2.45	2.23	2.35	2.35	20,600
Apr 10, 2024	2.45	2.49	2.45	2.45	2.45	1,700
Apr 9, 2024	2.21	2.53	2.14	2.45	2.45	24,000
Apr 8, 2024	2.14	2.32	2.14	2.20	2.20	24,500
Apr 5, 2024	2.36	2.39	2.16	2.20	2.20	16,500
Apr 4, 2024	2.47	2.53	2.15	2.29	2.29	20,200

CSBR Champions Oncology, Inc.

7.60

-6.98%

IKNA Ikena Oncology, Inc.

1.1500

-4.17%

HAVLF HAVN Life Sciences Inc.

0.0005

0.00%

DNTH Dianthus Therapeutics, Inc.

15.70

-7.51%

ENBI.CN Entheon Biomedical Corp.

0.1050

0.00%

NBIO Nascent Biotech, Inc.

0.0065

0.00%

SYBX Synlogic, Inc.

1.0823

-6.70%

ADAG Adagene Inc.

1.5800

-8.41%

AVTE Aerovate Therapeutics, Inc.

2.5750

+2.61%

MCRB Seres Therapeutics, Inc.

0.6505

-5.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Finch Therapeutics Group, Inc. (FNCH)

Related Tickers