Finch Therapeutics Group

FNCH
🏛️ usa →
12.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 12.20 12.28 12.00 12.28 0.0M
2025-09-29 12.25 12.25 12.25 12.25 0.0M
2025-09-26 12.27 12.30 12.20 12.22 0.0M
2025-09-25 12.50 12.59 12.20 12.58 0.0M
2025-09-24 12.50 12.52 12.45 12.52 0.0M
2025-09-23 11.50 12.65 11.50 12.20 0.0M
2025-09-22 12.00 12.40 12.00 12.00 0.0M
2025-09-19 11.75 12.19 11.75 12.19 0.0M
2025-09-18 11.83 12.20 11.81 12.20 0.0M
2025-09-12 12.00 12.40 12.00 12.40 0.0M
2025-09-09 12.10 12.67 12.03 12.67 0.0M
2025-09-04 12.02 12.70 12.02 12.70 0.0M
2025-09-03 12.06 12.60 12.03 12.60 0.0M
2025-08-28 12.03 13.00 12.03 13.00 0.0M
2025-08-27 13.00 13.00 12.25 12.25 0.0M
2025-08-26 12.48 13.00 12.48 12.70 0.0M
2025-08-25 13.40 13.40 12.00 12.00 0.0M
2025-08-21 11.80 13.50 11.77 13.48 0.0M
2025-08-20 12.03 12.03 12.03 12.03 0.0M
2025-08-19 12.00 13.79 12.00 12.50 0.0M
2025-08-15 12.68 12.70 12.68 12.70 0.0M
2025-08-14 12.25 12.75 12.14 12.74 0.0M
2025-08-13 12.19 12.19 12.15 12.15 0.0M
2025-08-12 12.25 12.25 12.25 12.25 0.0M
2025-08-11 12.00 12.24 12.00 12.24 0.0M
2025-08-07 11.97 12.45 11.97 12.45 0.0M
2025-08-06 11.95 12.43 11.74 12.43 0.0M
2025-08-04 12.00 12.29 11.50 12.29 0.0M
2025-08-01 12.47 12.47 12.47 12.47 0.0M
2025-07-31 12.03 12.03 12.03 12.03 0.0M
2025-07-30 12.00 12.50 12.00 12.50 0.0M
2025-07-28 12.56 12.56 12.50 12.50 0.0M
2025-07-25 12.55 12.55 12.55 12.55 0.0M
2025-07-24 12.68 12.70 12.50 12.50 0.0M
2025-07-23 12.41 12.73 12.28 12.28 0.0M
2025-07-22 12.02 12.39 12.02 12.39 0.0M
2025-07-21 12.33 12.43 12.25 12.29 0.0M
2025-07-18 12.45 12.50 12.45 12.50 0.0M
2025-07-17 12.50 12.50 12.50 12.50 0.0M
2025-07-16 12.52 12.52 12.50 12.50 0.0M
2025-07-14 12.66 12.75 12.55 12.75 0.0M
2025-07-11 12.75 12.75 12.75 12.75 0.0M
2025-07-10 13.00 13.00 12.75 12.75 0.0M
2025-07-07 13.20 13.20 13.00 13.00 0.0M
2025-07-03 13.08 13.08 13.08 13.08 0.0M
2025-06-26 13.00 13.20 12.89 13.20 0.0M
2025-06-24 13.15 13.15 13.00 13.00 0.0M
2025-06-23 13.35 13.35 13.01 13.01 0.0M
2025-06-20 13.23 13.45 13.00 13.45 0.0M
2025-06-18 13.40 13.43 13.40 13.43 0.0M
2025-06-17 13.60 13.60 13.60 13.60 0.0M
2025-06-16 13.60 13.60 13.60 13.60 0.0M
2025-06-13 13.75 13.75 13.75 13.75 0.0M
2025-06-12 13.75 13.75 12.88 12.88 0.0M
2025-06-11 13.65 13.70 13.65 13.70 0.0M
2025-06-09 13.57 13.57 13.39 13.39 0.0M
2025-06-06 13.57 13.57 13.57 13.57 0.0M
2025-06-04 13.65 13.65 13.55 13.55 0.0M
2025-06-02 13.50 13.75 13.48 13.60 0.0M
2025-05-30 13.26 13.50 13.26 13.50 0.0M
2025-05-29 13.50 13.75 13.50 13.63 0.0M
2025-05-27 13.55 13.70 13.50 13.70 0.0M
2025-05-23 13.00 13.00 13.00 13.00 0.0M
2025-05-22 13.15 13.15 12.37 13.00 0.0M
2025-05-21 13.56 13.75 13.18 13.60 0.0M
2025-05-20 13.48 13.60 13.23 13.60 0.0M
2025-05-19 13.35 13.48 13.35 13.48 0.0M
2025-05-16 13.26 13.26 13.26 13.26 0.0M
2025-05-15 13.25 13.35 13.21 13.21 0.0M
2025-05-14 13.25 13.25 13.00 13.05 0.0M
2025-05-13 12.86 13.17 12.86 13.17 0.0M
2025-05-12 13.10 13.50 12.96 12.96 0.0M
2025-05-08 12.95 13.50 12.70 13.50 0.0M
2025-05-06 12.75 12.75 12.75 12.75 0.0M
2025-05-05 12.55 12.55 12.55 12.55 0.0M
2025-05-02 12.75 12.84 12.65 12.74 0.0M
2025-05-01 12.11 12.75 12.00 12.75 0.0M
2025-04-30 12.50 12.50 12.30 12.50 0.0M
2025-04-29 12.30 12.30 12.30 12.30 0.0M
2025-04-28 12.50 12.60 12.30 12.30 0.0M
2025-04-25 12.51 12.70 12.51 12.60 0.0M
2025-04-24 12.40 12.50 12.35 12.35 0.0M
2025-04-23 12.75 12.75 12.50 12.65 0.0M
2025-04-22 12.75 12.75 12.52 12.75 0.0M
2025-04-21 12.82 13.00 12.82 12.95 0.0M
2025-04-17 13.01 13.01 12.40 13.00 0.0M
2025-04-16 12.98 13.10 12.98 13.00 0.0M
2025-04-15 13.50 13.72 13.00 13.30 0.0M
2025-04-14 13.00 13.40 13.00 13.40 0.0M
2025-04-11 12.49 12.49 12.37 12.40 0.0M
2025-04-10 12.75 12.75 12.40 12.50 0.0M
2025-04-09 12.51 12.95 12.50 12.93 0.0M
2025-04-08 13.50 13.50 13.00 13.00 0.0M
2025-04-07 13.50 13.51 13.16 13.16 0.0M
2025-04-04 13.85 14.00 13.50 13.50 0.0M
2025-04-03 14.00 14.15 14.00 14.15 0.0M
2025-04-01 14.16 14.25 14.04 14.25 0.0M
2025-03-31 14.35 14.35 14.35 14.35 0.0M
2025-03-28 14.30 14.30 13.75 14.06 0.0M
2025-03-27 14.00 14.30 14.00 14.30 0.0M
2025-03-26 14.10 14.27 14.00 14.00 0.0M
2025-03-25 14.10 14.10 14.10 14.10 0.0M
2025-03-24 14.00 14.00 14.00 14.00 0.0M
2025-03-21 13.80 14.03 13.65 14.00 0.0M
2025-03-20 13.65 13.70 13.65 13.70 0.0M
2025-03-19 13.70 13.70 13.70 13.70 0.0M
2025-03-18 13.70 13.70 13.70 13.70 0.0M
2025-03-17 13.70 13.75 13.70 13.75 0.0M
2025-03-14 13.45 13.65 13.25 13.65 0.0M
2025-03-13 13.81 14.00 13.43 13.45 0.0M
2025-03-12 14.26 14.40 13.50 14.00 0.0M
2025-03-11 14.70 14.70 14.70 14.70 0.0M
2025-03-10 14.70 14.70 14.70 14.70 0.0M
2025-03-07 14.11 15.20 14.11 14.75 0.0M
2025-03-04 14.80 15.10 14.80 15.00 0.0M
2025-03-03 15.05 15.49 15.03 15.05 0.0M
2025-02-27 15.70 15.79 15.70 15.79 0.0M
2025-02-26 15.78 15.78 15.78 15.78 0.0M
2025-02-25 15.49 15.75 15.27 15.72 0.0M
2025-02-24 15.80 15.80 15.79 15.80 0.0M
2025-02-21 15.50 15.80 15.50 15.80 0.0M
2025-02-20 14.05 15.85 14.05 15.75 0.0M
2025-02-19 14.10 15.80 14.10 15.80 0.0M
2025-02-18 15.69 15.69 14.00 14.50 0.0M
2025-02-14 15.50 15.60 15.00 15.00 0.0M
2025-02-13 15.40 15.50 15.40 15.50 0.0M
2025-02-12 15.70 15.70 15.48 15.49 0.0M
2025-02-11 15.39 15.75 15.25 15.37 0.0M
2025-02-10 12.50 15.50 12.15 15.38 0.0M
2025-02-07 11.77 12.00 11.77 12.00 0.0M
2025-02-06 11.88 11.88 11.86 11.86 0.0M
2025-02-04 11.43 11.50 11.43 11.50 0.0M
2025-02-03 11.26 11.44 11.24 11.26 0.0M
2025-01-31 11.16 11.25 11.16 11.25 0.0M
2025-01-30 11.30 11.30 11.15 11.15 0.0M
2025-01-29 11.50 11.50 11.30 11.30 0.0M
2025-01-27 11.37 11.56 11.37 11.50 0.0M
2025-01-24 11.00 11.00 11.00 11.00 0.0M
2025-01-22 11.00 11.00 11.00 11.00 0.0M
2025-01-21 10.90 11.02 10.90 11.00 0.0M
2025-01-17 10.90 10.95 10.90 10.95 0.0M
2025-01-15 11.02 11.02 10.91 10.91 0.0M
2025-01-14 10.90 10.90 10.90 10.90 0.0M
2025-01-10 10.90 10.90 10.90 10.90 0.0M
2025-01-08 10.95 10.95 10.95 10.95 0.0M
2025-01-07 11.05 11.05 10.90 11.00 0.0M
2025-01-06 11.03 11.03 11.03 11.03 0.0M
2025-01-03 11.50 11.50 11.02 11.02 0.0M
2025-01-02 11.30 11.30 11.30 11.30 0.0M