Pennant Group

PNTG
🏛️ usa →
25.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.43 26.93 26.43 26.43 2.0K
09:32 26.43 26.43 26.43 26.43 0.0K
09:33 26.43 26.43 26.43 26.43 0.0K
09:34 26.43 26.43 26.43 26.43 0.1K
09:35 26.43 26.43 26.43 26.43 0.0K
09:36 26.43 26.43 26.43 26.43 0.0K
09:37 26.43 26.43 26.43 26.43 0.0K
09:38 26.43 26.43 26.43 26.43 0.0K
09:39 26.43 26.49 26.43 26.49 0.1K
09:40 26.49 26.49 26.49 26.49 0.0K
09:41 26.49 26.49 26.49 26.49 0.0K
09:42 26.49 26.49 26.49 26.49 0.0K
09:43 26.49 26.49 26.49 26.49 0.0K
09:44 26.49 26.49 26.49 26.49 0.0K
09:45 26.49 26.49 26.49 26.49 0.0K
09:46 26.49 26.49 26.49 26.49 0.0K
09:47 26.49 26.49 26.49 26.49 0.0K
09:48 26.49 26.49 26.49 26.49 0.0K
09:49 26.49 26.49 26.49 26.49 0.0K
09:50 26.49 26.49 26.49 26.49 0.0K
09:51 26.49 26.49 26.49 26.49 0.0K
09:52 26.49 26.49 26.49 26.49 0.0K
09:53 26.49 26.49 26.49 26.49 0.0K
09:54 26.49 26.49 26.49 26.49 0.0K
09:55 26.49 26.49 26.49 26.49 0.0K
09:56 26.49 26.49 26.49 26.49 0.0K
09:57 26.49 26.49 26.49 26.49 0.0K
09:58 26.49 26.49 26.49 26.49 0.0K
09:59 26.49 26.49 26.49 26.49 0.0K
10:00 26.49 26.49 26.49 26.49 0.0K
10:01 26.49 26.49 26.49 26.49 0.1K
10:02 26.49 26.49 26.49 26.49 0.0K
10:03 26.49 26.49 26.49 26.49 0.0K
10:04 26.49 26.49 26.49 26.49 0.0K
10:05 26.49 26.49 26.49 26.49 0.0K
10:06 26.49 26.49 26.49 26.49 0.0K
10:07 26.49 26.49 26.49 26.49 0.0K
10:08 26.49 26.49 26.49 26.49 0.1K
10:09 26.49 26.49 26.49 26.49 0.0K
10:10 26.49 26.49 26.49 26.49 0.0K
10:11 26.49 26.49 26.49 26.49 0.0K
10:12 26.49 26.49 26.49 26.49 0.0K
10:13 26.49 26.49 26.49 26.49 0.1K
10:14 26.48 26.48 26.48 26.48 0.1K
10:15 26.48 26.48 26.48 26.48 0.0K
10:16 26.48 26.48 26.48 26.48 0.0K
10:17 26.48 26.48 26.48 26.48 0.0K
10:18 26.48 26.48 26.48 26.48 0.0K
10:19 26.48 26.48 26.48 26.48 0.2K
10:20 26.48 26.48 26.48 26.48 0.0K
10:21 26.48 26.48 26.48 26.48 0.0K
10:22 26.48 26.48 26.48 26.48 0.0K
10:23 26.48 26.48 26.48 26.48 0.1K
10:24 26.48 26.48 26.48 26.48 0.0K
10:25 26.43 26.43 26.43 26.43 0.9K
10:26 26.43 26.43 26.43 26.43 0.3K
10:27 26.43 26.43 26.43 26.43 0.0K
10:28 26.43 26.43 26.43 26.43 0.0K
10:29 26.43 26.43 26.43 26.43 0.0K
10:30 26.43 26.43 26.43 26.43 0.0K
10:31 26.43 26.43 26.43 26.43 0.0K
10:32 26.43 26.57 26.43 26.57 0.1K
10:33 26.57 26.57 26.57 26.57 0.0K
10:34 26.57 26.57 26.57 26.57 0.0K
10:35 26.57 26.57 26.57 26.57 0.0K
10:36 26.57 26.57 26.57 26.57 0.2K
10:37 26.57 26.57 26.57 26.57 0.0K
10:38 26.72 26.72 26.72 26.72 1.2K
10:39 26.72 26.72 26.72 26.72 0.0K
10:40 26.72 26.72 26.72 26.72 0.0K
10:41 26.72 26.72 26.72 26.72 0.1K
10:42 26.72 26.72 26.72 26.72 0.0K
10:43 26.72 26.72 26.64 26.64 0.2K
10:44 26.64 26.64 26.64 26.64 0.0K
10:45 26.64 26.64 26.64 26.64 0.0K
10:46 26.67 26.67 26.67 26.67 0.2K
10:47 26.67 26.67 26.67 26.67 0.1K
10:48 26.67 26.67 26.67 26.67 0.1K
10:49 26.67 26.67 26.67 26.67 0.0K
10:50 26.67 26.67 26.67 26.67 0.0K
10:51 26.67 26.67 26.67 26.67 0.1K
10:52 26.67 26.67 26.67 26.67 0.0K
10:53 26.67 26.67 26.67 26.67 0.1K
10:54 26.67 26.67 26.67 26.67 0.1K
10:55 26.67 26.67 26.67 26.67 0.0K
10:56 26.67 26.67 26.67 26.67 0.1K
10:57 26.67 26.67 26.67 26.67 0.0K
10:58 26.67 26.67 26.67 26.67 0.0K
10:59 26.67 26.75 26.67 26.75 0.2K
11:00 26.75 26.75 26.75 26.75 0.0K
11:01 26.75 26.75 26.75 26.75 0.0K
11:02 26.75 26.75 26.75 26.75 0.0K
11:03 26.75 26.75 26.75 26.75 0.0K
11:04 26.75 26.75 26.75 26.75 0.1K
11:05 26.75 26.75 26.75 26.75 0.0K
11:06 26.75 26.75 26.75 26.75 0.0K
11:07 26.75 26.75 26.70 26.70 0.8K
11:08 26.70 26.70 26.70 26.70 0.0K
11:09 26.70 26.70 26.70 26.70 0.2K
11:10 26.74 26.74 26.74 26.74 0.2K
11:11 26.74 26.74 26.74 26.74 0.0K
11:12 26.69 26.72 26.69 26.72 0.5K
11:13 26.69 26.69 26.69 26.69 0.2K
11:14 26.69 26.69 26.69 26.69 0.0K
11:15 26.69 26.69 26.69 26.69 0.0K
11:16 26.69 26.69 26.69 26.69 0.2K
11:17 26.69 26.69 26.69 26.69 0.0K
11:18 26.69 26.69 26.69 26.69 0.1K
11:19 26.69 26.69 26.69 26.69 0.0K
11:20 26.69 26.69 26.69 26.69 0.2K
11:21 26.69 26.69 26.69 26.69 0.3K
11:22 26.69 26.69 26.69 26.69 0.2K
11:23 26.69 26.74 26.69 26.74 1.3K
11:24 26.74 26.74 26.74 26.74 0.0K
11:25 26.74 26.74 26.74 26.74 0.3K
11:26 26.72 26.72 26.72 26.72 0.1K
11:27 26.72 26.72 26.72 26.72 0.5K
11:28 26.72 26.72 26.72 26.72 0.0K
11:29 26.72 26.72 26.72 26.72 0.0K
11:30 26.72 26.72 26.72 26.72 0.0K
11:31 26.72 26.72 26.72 26.72 0.0K
11:32 26.72 26.72 26.72 26.72 0.0K
11:33 26.65 26.68 26.65 26.68 1.3K
11:34 26.67 26.69 26.67 26.69 0.8K
11:35 26.69 26.69 26.69 26.69 0.0K
11:36 26.69 26.69 26.69 26.69 0.1K
11:37 26.69 26.69 26.69 26.69 0.0K
11:38 26.69 26.69 26.69 26.69 0.0K
11:39 26.69 26.69 26.69 26.69 0.1K
11:40 26.69 26.69 26.69 26.69 0.0K
11:41 26.69 26.69 26.69 26.69 0.0K
11:42 26.69 26.69 26.69 26.69 0.0K
11:43 26.69 26.69 26.69 26.69 0.0K
11:44 26.69 26.69 26.69 26.69 0.1K
11:45 26.69 26.69 26.69 26.69 0.0K
11:46 26.69 26.69 26.69 26.69 0.0K
11:47 26.69 26.69 26.69 26.69 0.0K
11:48 26.69 26.69 26.69 26.69 0.1K
11:49 26.73 26.73 26.73 26.73 0.8K
11:50 26.73 26.73 26.73 26.73 0.0K
11:51 26.73 26.73 26.73 26.73 0.1K
11:52 26.73 26.73 26.73 26.73 0.0K
11:53 26.73 26.73 26.73 26.73 0.0K
11:54 26.73 26.73 26.73 26.73 0.0K
11:55 26.73 26.73 26.73 26.73 0.0K
11:56 26.73 26.76 26.69 26.76 1.0K
11:57 26.76 26.76 26.76 26.76 0.0K
11:58 26.76 26.76 26.76 26.76 0.0K
11:59 26.76 26.76 26.76 26.76 0.0K
12:00 26.76 26.76 26.76 26.76 0.3K
12:01 26.76 26.76 26.76 26.76 0.0K
12:02 26.76 26.76 26.76 26.76 0.0K
12:03 26.76 26.76 26.76 26.76 0.0K
12:04 26.77 26.77 26.77 26.77 0.1K
12:05 26.77 26.77 26.77 26.77 0.0K
12:06 26.77 26.77 26.77 26.77 0.0K
12:07 26.77 26.77 26.77 26.77 0.0K
12:08 26.77 26.77 26.77 26.77 0.0K
12:09 26.77 26.77 26.77 26.77 0.0K
12:10 26.77 26.77 26.77 26.77 0.0K
12:11 26.77 26.77 26.77 26.77 0.1K
12:12 26.77 26.77 26.77 26.77 0.0K
12:13 26.77 26.77 26.77 26.77 0.0K
12:14 26.77 26.77 26.77 26.77 0.0K
12:15 26.77 26.77 26.77 26.77 0.0K
12:16 26.77 26.77 26.77 26.77 0.0K
12:17 26.77 26.77 26.77 26.77 0.0K
12:18 26.77 26.77 26.77 26.77 0.0K
12:19 26.77 26.77 26.77 26.77 0.0K
12:20 26.77 26.77 26.77 26.77 0.0K
12:21 26.78 26.78 26.78 26.78 0.5K
12:22 26.78 26.78 26.78 26.78 0.0K
12:23 26.73 26.73 26.73 26.73 0.1K
12:24 26.73 26.73 26.73 26.73 0.0K
12:25 26.73 26.73 26.73 26.73 0.1K
12:26 26.73 26.73 26.73 26.73 0.0K
12:27 26.73 26.73 26.73 26.73 0.0K
12:28 26.73 26.73 26.73 26.73 0.0K
12:29 26.73 26.73 26.73 26.73 0.0K
12:30 26.73 26.73 26.73 26.73 0.1K
12:31 26.73 26.73 26.73 26.73 0.0K
12:32 26.73 26.73 26.73 26.73 0.0K
12:33 26.73 26.73 26.73 26.73 0.0K
12:34 26.73 26.73 26.73 26.73 0.0K
12:35 26.73 26.73 26.73 26.73 0.0K
12:36 26.73 26.73 26.73 26.73 0.0K
12:37 26.73 26.73 26.73 26.73 0.0K
12:38 26.82 26.82 26.82 26.82 0.5K
12:39 26.82 26.82 26.78 26.78 0.2K
12:40 26.78 26.78 26.78 26.78 0.0K
12:41 26.87 26.91 26.87 26.91 5.8K
12:42 27.02 27.02 26.94 26.94 2.4K
12:43 26.96 26.96 26.96 26.96 0.1K
12:44 26.96 26.96 26.96 26.96 0.0K
12:45 26.95 26.95 26.95 26.95 0.3K
12:46 26.95 26.95 26.94 26.94 0.6K
12:47 26.94 26.94 26.94 26.94 0.2K
12:48 26.94 26.94 26.94 26.94 0.0K
12:49 26.94 26.94 26.94 26.94 0.1K
12:50 26.94 26.94 26.94 26.94 0.1K
12:51 26.94 26.94 26.94 26.94 0.4K
12:52 26.93 26.95 26.93 26.94 0.9K
12:53 26.94 26.94 26.90 26.90 0.8K
12:54 26.90 26.90 26.90 26.90 0.1K
12:55 26.90 26.95 26.90 26.95 0.5K
12:56 26.95 26.95 26.95 26.95 0.0K
12:57 26.95 26.95 26.95 26.95 0.0K
12:58 26.95 26.95 26.95 26.95 0.0K
12:59 26.95 26.95 26.95 26.95 0.3K
13:00 26.95 27.00 26.95 27.00 3.5K
13:01 26.97 26.97 26.97 26.97 0.3K
13:02 27.01 27.01 27.01 27.01 0.2K
13:03 27.01 27.01 27.01 27.01 0.0K
13:04 27.01 27.01 27.01 27.01 0.1K
13:05 27.01 27.01 27.01 27.01 0.2K
13:06 27.01 27.01 27.01 27.01 0.2K
13:07 27.01 27.01 27.01 27.01 0.0K
13:08 27.01 27.01 26.95 26.95 1.7K
13:09 26.95 26.95 26.93 26.93 0.7K
13:10 26.93 26.93 26.93 26.93 0.0K
13:11 26.93 26.93 26.93 26.93 0.4K
13:12 26.93 26.93 26.93 26.93 0.0K
13:13 26.93 26.93 26.93 26.93 0.1K
13:14 26.93 26.93 26.93 26.93 0.0K
13:15 26.93 26.93 26.93 26.93 0.0K
13:16 26.93 26.93 26.93 26.93 0.0K
13:17 26.93 26.93 26.93 26.93 0.1K
13:18 26.93 26.93 26.93 26.93 0.0K
13:19 26.93 26.93 26.92 26.92 1.3K
13:20 26.92 26.92 26.92 26.92 0.0K
13:21 26.95 26.99 26.95 26.99 1.1K
13:22 26.99 26.99 26.93 26.93 0.1K
13:23 26.93 26.93 26.93 26.93 0.3K
13:24 26.93 26.93 26.93 26.93 0.1K
13:25 26.93 26.93 26.93 26.93 0.0K
13:26 27.00 27.00 27.00 27.00 1.5K
13:27 27.00 27.00 27.00 27.00 0.0K
13:28 26.94 26.94 26.94 26.94 0.1K
13:29 26.94 26.94 26.94 26.94 0.0K
13:30 27.01 27.01 27.01 27.01 0.3K
13:31 27.00 27.00 27.00 27.00 0.1K
13:32 27.00 27.00 27.00 27.00 0.0K
13:33 27.00 27.00 27.00 27.00 0.2K
13:34 27.00 27.00 27.00 27.00 0.0K
13:35 27.00 27.00 27.00 27.00 0.5K
13:36 27.00 27.04 27.00 27.04 0.2K
13:37 27.04 27.04 27.04 27.04 0.2K
13:38 27.04 27.04 27.04 27.04 0.0K
13:39 27.04 27.04 27.04 27.04 0.0K
13:40 27.08 27.08 27.08 27.08 0.2K
13:41 27.08 27.08 27.08 27.08 0.0K
13:42 27.08 27.08 27.08 27.08 0.2K
13:43 27.00 27.00 27.00 27.00 0.5K
13:44 27.00 27.00 27.00 27.00 0.0K
13:45 27.00 27.00 27.00 27.00 0.0K
13:46 27.08 27.08 27.08 27.08 0.3K
13:47 27.08 27.08 27.00 27.00 0.1K
13:48 27.08 27.08 27.08 27.08 0.2K
13:49 27.08 27.08 27.08 27.08 0.0K
13:50 27.08 27.08 27.08 27.08 0.1K
13:51 27.08 27.08 27.00 27.08 0.6K
13:52 27.08 27.08 27.08 27.08 0.0K
13:53 27.08 27.08 27.08 27.08 0.0K
13:54 27.08 27.08 27.08 27.08 0.0K
13:55 27.08 27.08 27.08 27.08 0.0K
13:56 27.08 27.08 27.08 27.08 0.5K
13:57 27.08 27.08 27.08 27.08 0.0K
13:58 27.08 27.08 27.08 27.08 0.0K
13:59 27.08 27.08 27.08 27.08 0.0K
14:00 27.00 27.00 27.00 27.00 0.1K
14:01 27.07 27.07 27.07 27.07 0.3K
14:02 27.07 27.07 27.07 27.07 0.0K
14:03 26.92 26.92 26.92 26.92 0.1K
14:04 26.92 26.92 26.92 26.92 0.0K
14:05 26.92 26.92 26.92 26.92 0.1K
14:06 26.92 27.12 26.92 27.12 2.4K
14:07 27.12 27.12 27.12 27.12 0.4K
14:08 27.12 27.13 27.12 27.13 0.3K
14:09 27.13 27.13 27.13 27.13 0.0K
14:10 27.13 27.13 27.13 27.13 0.0K
14:11 27.13 27.13 27.13 27.13 0.5K
14:12 27.13 27.13 27.13 27.13 0.5K
14:13 27.14 27.14 27.14 27.14 0.7K
14:14 27.14 27.14 27.14 27.14 0.2K
14:15 27.11 27.11 27.11 27.11 0.3K
14:16 27.11 27.16 27.11 27.16 0.2K
14:17 27.16 27.16 27.16 27.16 0.7K
14:18 27.16 27.16 27.16 27.16 0.0K
14:19 27.16 27.16 27.16 27.16 0.0K
14:20 27.16 27.16 27.16 27.16 0.4K
14:21 27.16 27.16 27.11 27.11 0.5K
14:22 27.11 27.11 27.11 27.11 0.0K
14:23 27.11 27.11 27.11 27.11 0.0K
14:24 27.11 27.11 27.11 27.11 0.0K
14:25 27.12 27.14 27.12 27.14 0.7K
14:26 27.14 27.15 27.14 27.15 0.2K
14:27 27.17 27.17 27.12 27.12 2.1K
14:28 27.12 27.12 27.12 27.12 0.2K
14:29 27.12 27.12 27.12 27.12 0.0K
14:30 27.07 27.07 27.07 27.07 0.3K
14:31 27.07 27.07 27.07 27.07 0.0K
14:32 27.07 27.07 27.07 27.07 0.0K
14:33 27.07 27.11 27.07 27.11 0.4K
14:34 27.11 27.11 27.11 27.11 0.2K
14:35 27.11 27.11 27.11 27.11 0.4K
14:36 27.11 27.11 27.11 27.11 0.6K
14:37 27.11 27.11 27.11 27.11 0.2K
14:38 27.11 27.11 27.11 27.11 0.0K
14:39 27.11 27.11 27.11 27.11 0.0K
14:40 27.11 27.11 27.11 27.11 0.3K
14:41 27.13 27.13 27.13 27.13 5.6K
14:42 27.13 27.13 27.13 27.13 0.0K
14:43 27.13 27.13 27.13 27.13 0.2K
14:44 27.13 27.13 27.13 27.13 0.0K
14:45 27.13 27.17 27.13 27.14 0.6K
14:46 27.14 27.14 27.11 27.11 1.1K
14:47 27.11 27.11 27.11 27.11 0.2K
14:48 27.11 27.11 27.11 27.11 0.1K
14:49 27.11 27.12 27.11 27.12 0.2K
14:50 27.12 27.15 27.12 27.15 0.5K
14:51 27.15 27.15 27.15 27.15 0.1K
14:52 27.15 27.15 27.15 27.15 0.0K
14:53 27.15 27.15 27.15 27.15 0.3K
14:54 27.15 27.15 27.15 27.15 0.3K
14:55 27.15 27.15 27.15 27.15 0.0K
14:56 27.15 27.15 27.15 27.15 0.3K
14:57 27.15 27.15 27.15 27.15 0.2K
14:58 27.15 27.15 27.15 27.15 0.0K
14:59 27.15 27.15 27.12 27.15 0.8K
15:00 27.15 27.15 27.15 27.15 1.4K
15:01 27.17 27.18 27.14 27.14 2.9K
15:02 27.14 27.14 27.14 27.14 0.9K
15:03 27.14 27.14 27.14 27.14 0.0K
15:04 27.14 27.14 27.14 27.14 0.0K
15:05 27.00 27.00 27.00 27.00 0.1K
15:06 27.00 27.00 27.00 27.00 0.0K
15:07 27.00 27.00 27.00 27.00 0.0K
15:08 27.00 27.00 27.00 27.00 0.0K
15:09 27.03 27.03 27.03 27.03 0.2K
15:10 27.03 27.03 27.03 27.03 0.8K
15:11 27.03 27.03 27.03 27.03 0.3K
15:12 27.03 27.03 27.03 27.03 0.2K
15:13 27.03 27.03 27.03 27.03 0.0K
15:14 27.03 27.03 27.03 27.03 0.3K
15:15 27.03 27.03 27.03 27.03 0.3K
15:16 27.03 27.04 27.03 27.04 1.0K
15:17 27.04 27.04 27.04 27.04 0.2K
15:18 27.04 27.04 27.04 27.04 0.4K
15:19 27.04 27.04 27.04 27.04 0.7K
15:20 27.04 27.04 27.04 27.04 0.9K
15:21 27.04 27.04 27.04 27.04 0.6K
15:22 27.04 27.04 27.04 27.04 0.6K
15:23 27.04 27.04 27.04 27.04 0.2K
15:24 27.04 27.04 27.04 27.04 0.5K
15:25 27.04 27.04 27.04 27.04 0.0K
15:26 27.04 27.04 27.04 27.04 0.7K
15:27 27.04 27.04 27.04 27.04 0.1K
15:28 27.04 27.04 27.04 27.04 0.3K
15:29 27.04 27.07 27.04 27.07 0.5K
15:30 27.07 27.07 27.07 27.07 0.4K
15:31 27.07 27.07 27.07 27.07 0.6K
15:32 27.10 27.10 27.10 27.10 0.4K
15:33 27.10 27.10 27.10 27.10 0.1K
15:34 27.10 27.10 27.09 27.09 0.9K
15:35 27.09 27.09 27.07 27.07 1.8K
15:36 27.07 27.07 27.07 27.07 0.2K
15:37 27.07 27.08 27.07 27.08 0.5K
15:38 27.08 27.08 27.03 27.03 1.3K
15:39 27.03 27.03 27.03 27.03 0.1K
15:40 27.03 27.03 27.03 27.03 1.9K
15:41 27.03 27.03 26.92 26.92 0.6K
15:42 26.92 26.92 26.92 26.92 0.3K
15:43 26.92 26.98 26.92 26.98 3.6K
15:44 27.01 27.01 27.01 27.01 0.2K
15:45 27.01 27.01 27.01 27.01 1.1K
15:46 26.98 27.01 26.98 27.01 0.8K
15:47 27.01 27.01 26.98 26.98 0.5K
15:48 26.98 26.99 26.97 26.99 3.2K
15:49 26.99 26.99 26.86 26.86 6.3K
15:50 26.86 26.86 26.86 26.86 0.1K
15:51 26.87 26.87 26.87 26.87 0.9K
15:52 26.77 26.77 26.73 26.76 3.0K
15:53 26.76 26.81 26.74 26.81 3.1K
15:54 26.81 26.82 26.78 26.81 2.0K
15:55 26.77 26.78 26.76 26.76 1.6K
15:56 26.76 26.76 26.72 26.72 2.3K
15:57 26.71 26.75 26.71 26.75 4.5K
15:58 26.76 26.78 26.75 26.78 6.6K
15:59 26.77 26.77 26.76 26.76 4.5K
16:00 26.76 26.81 26.74 26.74 39.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available