Pennant Group

PNTG
🏛️ usa →
25.29
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.20 26.20 24.92 26.09 0.9K
09:32 26.25 26.25 26.25 26.25 0.5K
09:33 26.02 26.02 26.02 26.02 0.4K
09:34 26.02 26.02 26.02 26.02 0.1K
09:35 26.02 26.02 26.02 26.02 0.2K
09:36 26.02 26.02 26.02 26.02 0.0K
09:37 26.02 26.02 26.02 26.02 0.0K
09:38 26.21 26.21 26.21 26.21 0.5K
09:39 26.21 26.21 26.21 26.21 0.0K
09:40 26.21 26.21 26.21 26.21 0.0K
09:41 26.21 26.21 26.21 26.21 0.0K
09:42 26.21 26.21 26.21 26.21 0.0K
09:43 26.18 26.18 26.18 26.18 0.4K
09:44 26.18 26.18 26.18 26.18 0.0K
09:45 26.08 26.08 26.08 26.08 0.1K
09:46 26.15 26.43 26.15 26.43 1.1K
09:47 26.43 26.43 26.43 26.43 0.3K
09:48 26.43 26.43 26.43 26.43 0.0K
09:49 26.43 26.43 26.43 26.43 0.0K
09:50 26.40 26.40 26.40 26.40 0.2K
09:51 26.40 26.40 26.40 26.40 0.0K
09:52 26.40 26.40 26.40 26.40 0.0K
09:53 26.40 26.40 26.40 26.40 0.0K
09:54 26.40 26.40 26.40 26.40 0.0K
09:55 26.40 26.40 26.40 26.40 0.0K
09:56 26.40 26.40 26.40 26.40 0.0K
09:57 26.40 26.40 26.40 26.40 0.0K
09:58 26.40 26.42 26.17 26.42 0.5K
09:59 26.42 26.42 26.42 26.42 0.0K
10:00 26.42 26.42 26.42 26.42 0.0K
10:01 26.42 26.42 26.42 26.42 0.2K
10:02 26.42 26.42 26.42 26.42 0.0K
10:03 26.42 26.42 26.42 26.42 0.1K
10:04 26.42 26.42 26.42 26.42 0.1K
10:05 26.42 26.42 26.42 26.42 0.0K
10:06 26.42 26.42 26.42 26.42 0.0K
10:07 26.42 26.42 26.42 26.42 0.0K
10:08 26.42 26.42 26.42 26.42 0.0K
10:09 26.42 26.42 26.42 26.42 0.0K
10:10 26.42 26.42 26.42 26.42 0.1K
10:11 26.42 26.42 26.42 26.42 0.1K
10:12 26.42 26.42 26.42 26.42 0.0K
10:13 26.42 26.42 26.42 26.42 0.0K
10:14 26.42 26.42 26.42 26.42 0.0K
10:15 26.42 26.42 26.26 26.26 0.3K
10:16 26.26 26.26 26.26 26.26 0.0K
10:17 26.26 26.26 26.26 26.26 0.0K
10:18 26.26 26.26 26.21 26.21 0.3K
10:19 26.27 26.30 26.27 26.30 0.7K
10:20 26.30 26.30 26.30 26.30 0.2K
10:21 26.30 26.30 26.30 26.30 0.2K
10:22 26.30 26.30 26.26 26.28 0.5K
10:23 26.28 26.28 26.28 26.28 0.0K
10:24 26.28 26.28 26.28 26.28 0.0K
10:25 26.28 26.28 26.28 26.28 0.0K
10:26 26.28 26.28 26.28 26.28 0.0K
10:27 26.28 26.28 26.28 26.28 0.0K
10:28 26.28 26.28 26.28 26.28 0.0K
10:29 26.23 26.23 26.23 26.23 0.2K
10:30 26.23 26.23 26.23 26.23 0.0K
10:31 26.23 26.23 26.23 26.23 0.0K
10:32 26.23 26.23 26.23 26.23 0.0K
10:33 26.23 26.23 26.23 26.23 0.1K
10:34 26.23 26.23 26.23 26.23 0.0K
10:35 26.23 26.23 26.23 26.23 0.1K
10:36 26.23 26.23 26.23 26.23 0.0K
10:37 26.23 26.23 26.23 26.23 0.1K
10:38 26.23 26.23 26.23 26.23 0.1K
10:39 26.23 26.23 26.23 26.23 0.0K
10:40 26.35 26.35 26.35 26.35 0.4K
10:41 26.35 26.35 26.35 26.35 0.1K
10:42 26.35 26.35 26.35 26.35 0.2K
10:43 26.35 26.35 26.35 26.35 0.1K
10:44 26.35 26.35 26.35 26.35 0.0K
10:45 26.35 26.35 26.35 26.35 0.1K
10:46 26.35 26.35 26.35 26.35 0.0K
10:47 26.35 26.35 26.35 26.35 0.1K
10:48 26.25 26.29 26.25 26.29 1.1K
10:49 26.29 26.29 26.29 26.29 0.1K
10:50 26.29 26.29 26.29 26.29 0.0K
10:51 26.29 26.29 26.29 26.29 0.0K
10:52 26.29 26.29 26.29 26.29 0.1K
10:53 26.29 26.29 26.29 26.29 0.0K
10:54 26.29 26.29 26.29 26.29 0.0K
10:55 26.29 26.29 26.21 26.21 0.2K
10:56 26.21 26.21 26.21 26.21 0.1K
10:57 26.21 26.21 26.21 26.21 0.1K
10:58 26.21 26.21 26.21 26.21 0.0K
10:59 26.16 26.16 26.16 26.16 0.1K
11:00 26.16 26.16 26.16 26.16 0.1K
11:01 26.16 26.16 26.16 26.16 0.2K
11:02 26.16 26.16 25.98 25.98 0.4K
11:03 25.98 25.98 25.98 25.98 0.0K
11:04 25.98 25.98 25.98 25.98 0.1K
11:05 25.98 25.98 25.98 25.98 0.0K
11:06 25.98 25.98 25.98 25.98 0.0K
11:07 25.98 25.98 25.98 25.98 0.0K
11:08 25.98 25.98 25.98 25.98 0.0K
11:09 25.98 25.98 25.98 25.98 0.0K
11:10 25.98 25.98 25.98 25.98 0.0K
11:11 25.98 25.98 25.98 25.98 0.0K
11:12 25.98 25.98 25.98 25.98 0.0K
11:13 25.98 25.98 25.98 25.98 0.0K
11:14 25.98 25.98 25.98 25.98 0.0K
11:15 25.98 25.98 25.98 25.98 0.0K
11:16 25.98 25.98 25.98 25.98 0.0K
11:17 25.98 25.98 25.98 25.98 0.1K
11:18 25.98 25.98 25.98 25.98 0.0K
11:19 25.98 25.98 25.98 25.98 0.0K
11:20 25.98 25.98 25.98 25.98 0.0K
11:21 25.98 25.98 25.98 25.98 0.0K
11:22 25.98 25.98 25.98 25.98 0.0K
11:23 25.98 25.98 25.98 25.98 0.0K
11:24 25.98 25.98 25.98 25.98 0.0K
11:25 25.98 25.98 25.98 25.98 0.0K
11:26 25.98 25.98 25.98 25.98 0.0K
11:27 25.98 25.98 25.98 25.98 0.1K
11:28 25.98 25.98 25.98 25.98 0.1K
11:29 25.99 25.99 25.99 25.99 0.1K
11:30 25.99 25.99 25.99 25.99 0.1K
11:31 25.98 25.98 25.98 25.98 0.3K
11:32 25.98 25.98 25.98 25.98 0.0K
11:33 25.98 25.98 25.98 25.98 0.0K
11:34 25.98 25.98 25.98 25.98 0.1K
11:35 25.98 25.98 25.98 25.98 0.1K
11:36 25.98 25.98 25.98 25.98 0.0K
11:37 25.98 25.98 25.98 25.98 0.0K
11:38 26.08 26.08 26.07 26.07 1.3K
11:39 26.07 26.07 26.07 26.07 0.0K
11:40 26.07 26.07 26.07 26.07 0.1K
11:41 26.07 26.11 26.07 26.11 1.0K
11:42 26.11 26.11 26.11 26.11 0.1K
11:43 26.11 26.11 26.11 26.11 0.1K
11:44 26.11 26.11 26.11 26.11 0.0K
11:45 26.11 26.11 26.11 26.11 0.1K
11:46 26.11 26.11 26.11 26.11 0.0K
11:47 26.11 26.11 26.11 26.11 0.1K
11:48 26.11 26.11 26.11 26.11 0.1K
11:49 26.11 26.11 26.11 26.11 0.0K
11:50 26.15 26.17 26.15 26.17 0.7K
11:51 26.17 26.17 26.17 26.17 0.0K
11:52 26.17 26.17 26.17 26.17 0.0K
11:53 26.17 26.17 26.17 26.17 0.0K
11:54 26.17 26.17 26.17 26.17 0.0K
11:55 26.17 26.19 26.17 26.19 1.1K
11:56 26.19 26.19 26.19 26.19 0.0K
11:57 26.19 26.19 26.19 26.19 0.1K
11:58 26.18 26.18 26.18 26.18 0.2K
11:59 26.18 26.18 26.18 26.18 0.0K
12:00 26.18 26.18 26.18 26.18 0.0K
12:01 26.18 26.18 26.18 26.18 0.0K
12:02 26.18 26.18 26.18 26.18 0.1K
12:03 26.18 26.18 26.18 26.18 0.0K
12:04 26.18 26.18 26.18 26.18 0.0K
12:05 26.18 26.22 26.18 26.22 0.5K
12:06 26.22 26.22 26.22 26.22 0.2K
12:07 26.22 26.22 26.22 26.22 0.1K
12:08 26.22 26.22 26.22 26.22 0.2K
12:09 26.22 26.22 26.22 26.22 0.0K
12:10 26.24 26.26 26.24 26.26 0.4K
12:11 26.26 26.26 26.26 26.26 0.0K
12:12 26.26 26.26 26.26 26.26 0.0K
12:13 26.26 26.26 26.26 26.26 0.0K
12:14 26.26 26.26 26.26 26.26 0.0K
12:15 26.26 26.26 26.26 26.26 0.1K
12:16 26.26 26.26 26.26 26.26 0.0K
12:17 26.26 26.26 26.26 26.26 0.0K
12:18 26.26 26.26 26.26 26.26 0.0K
12:19 26.26 26.26 26.26 26.26 0.0K
12:20 26.26 26.26 26.26 26.26 0.6K
12:21 26.26 26.26 26.26 26.26 0.0K
12:22 26.26 26.26 26.26 26.26 0.0K
12:23 26.28 26.28 26.28 26.28 0.7K
12:24 26.28 26.28 26.28 26.28 0.0K
12:25 26.28 26.28 26.28 26.28 0.0K
12:26 26.28 26.28 26.28 26.28 0.0K
12:27 26.28 26.28 26.28 26.28 0.0K
12:28 26.28 26.28 26.28 26.28 0.0K
12:29 26.28 26.28 26.28 26.28 0.0K
12:30 26.28 26.28 26.28 26.28 1.0K
12:31 26.28 26.28 26.28 26.28 0.0K
12:32 26.28 26.28 26.27 26.27 0.3K
12:33 26.27 26.27 26.27 26.27 0.0K
12:34 26.27 26.27 26.27 26.27 0.0K
12:35 26.27 26.27 26.27 26.27 0.1K
12:36 26.27 26.27 26.27 26.27 0.0K
12:37 26.27 26.27 26.27 26.27 0.1K
12:38 26.27 26.27 26.27 26.27 0.0K
12:39 26.27 26.27 26.27 26.27 0.4K
12:40 26.27 26.27 26.27 26.27 0.0K
12:41 26.27 26.27 26.27 26.27 0.0K
12:42 26.27 26.27 26.27 26.27 0.0K
12:43 26.27 26.27 26.27 26.27 0.0K
12:44 26.27 26.27 26.27 26.27 0.0K
12:45 26.27 26.27 26.27 26.27 0.0K
12:46 26.27 26.27 26.27 26.27 0.0K
12:47 26.27 26.27 26.27 26.27 0.0K
12:48 26.27 26.27 26.27 26.27 0.0K
12:49 26.27 26.27 26.27 26.27 0.0K
12:50 26.27 26.27 26.23 26.23 0.1K
12:51 26.23 26.23 26.23 26.23 0.0K
12:52 26.23 26.23 26.23 26.23 0.0K
12:53 26.23 26.23 26.23 26.23 0.0K
12:54 26.23 26.23 26.23 26.23 0.0K
12:55 26.23 26.23 26.23 26.23 0.1K
12:56 26.23 26.23 26.23 26.23 0.0K
12:57 26.23 26.23 26.20 26.20 0.8K
12:58 26.20 26.20 26.20 26.20 0.0K
12:59 26.20 26.20 26.20 26.20 0.0K
13:00 26.20 26.20 26.20 26.20 0.1K
13:01 26.20 26.21 26.20 26.21 0.1K
13:02 26.21 26.21 26.21 26.21 0.0K
13:03 26.21 26.23 26.21 26.23 0.6K
13:04 26.23 26.23 26.23 26.23 0.0K
13:05 26.23 26.23 26.23 26.23 0.0K
13:06 26.23 26.23 26.23 26.23 0.0K
13:07 26.22 26.22 26.22 26.22 0.1K
13:08 26.22 26.22 26.22 26.22 0.0K
13:09 26.22 26.22 26.19 26.19 0.3K
13:10 26.19 26.19 26.19 26.19 0.0K
13:11 26.19 26.19 26.19 26.19 0.0K
13:12 26.19 26.19 26.19 26.19 0.0K
13:13 26.19 26.21 26.19 26.21 0.9K
13:14 26.21 26.21 26.21 26.21 0.1K
13:15 26.21 26.21 26.21 26.21 0.0K
13:16 26.21 26.21 26.21 26.21 0.0K
13:17 26.21 26.21 26.21 26.21 0.1K
13:18 26.21 26.21 26.21 26.21 0.3K
13:19 26.21 26.21 26.21 26.21 0.0K
13:20 26.21 26.24 26.21 26.24 0.3K
13:21 26.24 26.24 26.24 26.24 0.0K
13:22 26.24 26.24 26.24 26.24 0.0K
13:23 26.24 26.24 26.24 26.24 0.0K
13:24 26.24 26.24 26.24 26.24 0.0K
13:25 26.24 26.24 26.24 26.24 0.0K
13:26 26.24 26.24 26.24 26.24 0.2K
13:27 26.24 26.24 26.24 26.24 0.1K
13:28 26.24 26.24 26.24 26.24 0.0K
13:29 26.33 26.35 26.33 26.35 0.3K
13:30 26.35 26.35 26.35 26.35 0.0K
13:31 26.35 26.35 26.35 26.35 0.1K
13:32 26.36 26.36 26.36 26.36 0.1K
13:33 26.36 26.36 26.36 26.36 0.4K
13:34 26.36 26.36 26.36 26.36 0.1K
13:35 26.36 26.36 26.36 26.36 0.1K
13:36 26.36 26.36 26.36 26.36 0.1K
13:37 26.36 26.36 26.36 26.36 0.0K
13:38 26.36 26.36 26.36 26.36 0.0K
13:39 26.36 26.36 26.36 26.36 0.0K
13:40 26.36 26.36 26.36 26.36 0.0K
13:41 26.36 26.36 26.36 26.36 0.2K
13:42 26.35 26.35 26.35 26.35 0.6K
13:43 26.32 26.32 26.32 26.32 1.0K
13:44 26.32 26.32 26.32 26.32 0.4K
13:45 26.32 26.32 26.32 26.32 0.2K
13:46 26.32 26.32 26.32 26.32 0.1K
13:47 26.32 26.32 26.32 26.32 0.0K
13:48 26.32 26.32 26.32 26.32 0.0K
13:49 26.32 26.32 26.32 26.32 0.0K
13:50 26.32 26.32 26.32 26.32 0.0K
13:51 26.32 26.32 26.32 26.32 0.0K
13:52 26.32 26.32 26.32 26.32 0.0K
13:53 26.32 26.32 26.29 26.29 0.2K
13:54 26.29 26.29 26.29 26.29 0.1K
13:55 26.29 26.29 26.29 26.29 0.0K
13:56 26.29 26.29 26.29 26.29 0.1K
13:57 26.29 26.32 26.29 26.32 0.1K
13:58 26.32 26.32 26.32 26.32 0.0K
13:59 26.32 26.32 26.32 26.32 0.1K
14:00 26.32 26.32 26.32 26.32 0.0K
14:01 26.32 26.32 26.32 26.32 0.0K
14:02 26.32 26.32 26.32 26.32 0.0K
14:03 26.32 26.32 26.32 26.32 0.0K
14:04 26.32 26.32 26.32 26.32 0.0K
14:05 26.32 26.32 26.32 26.32 0.8K
14:06 26.32 26.32 26.32 26.32 0.0K
14:07 26.32 26.32 26.32 26.32 0.1K
14:08 26.32 26.32 26.32 26.32 0.0K
14:09 26.32 26.32 26.32 26.32 0.2K
14:10 26.32 26.43 26.32 26.43 0.8K
14:11 26.43 26.43 26.43 26.43 0.0K
14:12 26.43 26.43 26.43 26.43 0.0K
14:13 26.43 26.43 26.43 26.43 0.0K
14:14 26.43 26.43 26.43 26.43 0.0K
14:15 26.43 26.43 26.43 26.43 0.0K
14:16 26.43 26.43 26.43 26.43 0.0K
14:17 26.43 26.43 26.43 26.43 0.2K
14:18 26.43 26.43 26.43 26.43 0.0K
14:19 26.43 26.43 26.43 26.43 0.0K
14:20 26.43 26.43 26.43 26.43 0.0K
14:21 26.43 26.43 26.43 26.43 0.0K
14:22 26.43 26.43 26.43 26.43 0.0K
14:23 26.43 26.43 26.43 26.43 0.0K
14:24 26.43 26.46 26.43 26.46 0.6K
14:25 26.43 26.43 26.43 26.43 0.4K
14:26 26.43 26.43 26.43 26.43 0.0K
14:27 26.43 26.43 26.43 26.43 0.0K
14:28 26.43 26.43 26.43 26.43 0.0K
14:29 26.43 26.43 26.43 26.43 0.0K
14:30 26.43 26.43 26.43 26.43 0.1K
14:31 26.43 26.43 26.43 26.43 0.0K
14:32 26.43 26.43 26.43 26.43 0.0K
14:33 26.43 26.43 26.43 26.43 0.0K
14:34 26.43 26.43 26.43 26.43 0.2K
14:35 26.43 26.43 26.43 26.43 0.0K
14:36 26.43 26.49 26.43 26.49 0.3K
14:37 26.49 26.49 26.49 26.49 0.0K
14:38 26.49 26.49 26.49 26.49 0.2K
14:39 26.49 26.49 26.49 26.49 0.0K
14:40 26.49 26.49 26.49 26.49 0.1K
14:41 26.49 26.49 26.49 26.49 0.0K
14:42 26.49 26.49 26.49 26.49 0.0K
14:43 26.49 26.49 26.49 26.49 0.0K
14:44 26.49 26.49 26.44 26.44 0.5K
14:45 26.44 26.44 26.44 26.44 0.0K
14:46 26.44 26.44 26.44 26.44 0.0K
14:47 26.44 26.44 26.44 26.44 0.0K
14:48 26.44 26.44 26.44 26.44 0.0K
14:49 26.47 26.47 26.47 26.47 0.2K
14:50 26.47 26.47 26.47 26.47 0.1K
14:51 26.47 26.47 26.47 26.47 0.0K
14:52 26.47 26.47 26.47 26.47 0.0K
14:53 26.47 26.47 26.47 26.47 0.0K
14:54 26.47 26.47 26.47 26.47 0.0K
14:55 26.47 26.47 26.47 26.47 0.2K
14:56 26.47 26.47 26.47 26.47 0.1K
14:57 26.47 26.47 26.45 26.45 0.6K
14:58 26.45 26.45 26.45 26.45 0.1K
14:59 26.45 26.45 26.45 26.45 0.0K
15:00 26.45 26.48 26.45 26.48 0.1K
15:01 26.48 26.48 26.48 26.48 0.0K
15:02 26.48 26.51 26.48 26.51 0.5K
15:03 26.51 26.51 26.43 26.43 1.0K
15:04 26.43 26.43 26.42 26.42 0.3K
15:05 26.42 26.42 26.42 26.42 0.0K
15:06 26.42 26.42 26.42 26.42 0.1K
15:07 26.42 26.42 26.42 26.42 0.0K
15:08 26.42 26.42 26.42 26.42 0.1K
15:09 26.44 26.44 26.44 26.44 0.3K
15:10 26.44 26.44 26.44 26.44 0.2K
15:11 26.44 26.44 26.44 26.44 0.0K
15:12 26.44 26.44 26.44 26.44 0.0K
15:13 26.44 26.44 26.44 26.44 0.1K
15:14 26.44 26.44 26.44 26.44 0.1K
15:15 26.44 26.44 26.44 26.44 0.0K
15:16 26.44 26.44 26.44 26.44 0.0K
15:17 26.44 26.44 26.44 26.44 0.0K
15:18 26.44 26.44 26.44 26.44 0.0K
15:19 26.44 26.44 26.44 26.44 0.1K
15:20 26.44 26.44 26.44 26.44 0.0K
15:21 26.44 26.49 26.44 26.45 1.4K
15:22 26.45 26.45 26.45 26.45 0.2K
15:23 26.45 26.45 26.45 26.45 0.1K
15:24 26.45 26.45 26.45 26.45 0.0K
15:25 26.45 26.45 26.45 26.45 0.1K
15:26 26.45 26.45 26.45 26.45 0.0K
15:27 26.45 26.45 26.45 26.45 0.0K
15:28 26.45 26.45 26.45 26.45 0.1K
15:29 26.45 26.45 26.45 26.45 0.3K
15:30 26.45 26.45 26.45 26.45 0.1K
15:31 26.45 26.45 26.45 26.45 0.0K
15:32 26.45 26.45 26.45 26.45 0.1K
15:33 26.45 26.46 26.45 26.46 0.6K
15:34 26.48 26.48 26.48 26.48 0.3K
15:35 26.48 26.48 26.48 26.48 0.2K
15:36 26.48 26.50 26.48 26.50 0.3K
15:37 26.50 26.50 26.50 26.50 0.0K
15:38 26.50 26.50 26.50 26.50 0.4K
15:39 26.50 26.50 26.50 26.50 0.2K
15:40 26.50 26.50 26.50 26.50 0.1K
15:41 26.50 26.50 26.50 26.50 0.2K
15:42 26.50 26.50 26.50 26.50 0.4K
15:43 26.50 26.50 26.50 26.50 0.0K
15:44 26.50 26.50 26.50 26.50 0.1K
15:45 26.50 26.50 26.50 26.50 0.1K
15:46 26.50 26.50 26.50 26.50 0.2K
15:47 26.50 26.50 26.50 26.50 0.0K
15:48 26.50 26.51 26.50 26.51 0.4K
15:49 26.51 26.51 26.51 26.51 0.0K
15:50 26.51 26.51 26.51 26.51 0.0K
15:51 26.51 26.54 26.51 26.54 0.6K
15:52 26.50 26.50 26.49 26.49 1.4K
15:53 26.49 26.49 26.49 26.49 0.1K
15:54 26.49 26.49 26.49 26.49 0.0K
15:55 26.49 26.49 26.49 26.49 0.1K
15:56 26.49 26.51 26.49 26.51 0.4K
15:57 26.51 26.51 26.50 26.50 1.5K
15:58 26.50 26.50 26.50 26.50 0.2K
15:59 26.50 26.54 26.50 26.54 1.9K
16:00 26.54 26.54 26.51 26.51 23.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available