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 26.38 26.74 26.10 26.43 2.3K
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 0.0K
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 26.43 26.43 26.43 0.0K
09:40 26.43 26.43 26.43 26.43 0.0K
09:41 26.43 26.43 26.43 26.43 0.0K
09:42 26.43 26.43 26.43 26.43 0.0K
09:43 26.43 26.43 26.43 26.43 0.0K
09:44 26.43 26.43 26.43 26.43 0.0K
09:45 26.43 26.43 26.43 26.43 0.0K
09:46 26.64 26.64 26.64 26.64 0.2K
09:47 26.64 26.64 26.64 26.64 0.0K
09:48 26.64 26.64 26.64 26.64 0.0K
09:49 26.64 26.64 26.44 26.44 0.1K
09:50 26.44 26.44 26.44 26.44 0.0K
09:51 26.44 26.44 26.44 26.44 0.0K
09:52 26.44 26.44 26.44 26.44 0.0K
09:53 26.43 26.43 26.43 26.43 0.1K
09:54 26.43 26.43 26.43 26.43 0.0K
09:55 26.43 26.43 26.43 26.43 0.0K
09:56 26.43 26.43 26.43 26.43 0.0K
09:57 26.43 26.43 26.43 26.43 0.0K
09:58 26.43 26.43 26.43 26.43 0.1K
09:59 26.43 26.43 26.43 26.43 0.1K
10:00 26.43 26.43 26.43 26.43 0.0K
10:01 26.43 26.43 26.43 26.43 0.0K
10:02 26.43 26.43 26.43 26.43 0.0K
10:03 26.43 26.43 26.43 26.43 0.2K
10:04 26.43 26.43 26.43 26.43 0.0K
10:05 26.43 26.43 26.43 26.43 0.0K
10:06 26.43 26.43 26.43 26.43 0.0K
10:07 26.43 26.43 26.43 26.43 0.0K
10:08 26.43 26.43 26.43 26.43 0.0K
10:09 26.52 26.52 26.52 26.52 0.3K
10:10 26.52 26.52 26.52 26.52 0.0K
10:11 26.52 26.52 26.52 26.52 0.1K
10:12 26.52 26.52 26.52 26.52 0.1K
10:13 26.52 26.53 26.52 26.53 0.9K
10:14 26.53 26.53 26.53 26.53 0.1K
10:15 26.53 26.53 26.53 26.53 0.3K
10:16 26.53 26.53 26.53 26.53 0.2K
10:17 26.46 26.46 26.46 26.46 0.4K
10:18 26.46 26.46 26.46 26.46 0.3K
10:19 26.46 26.46 26.46 26.46 0.2K
10:20 26.46 26.46 26.46 26.46 0.0K
10:21 26.46 26.46 26.46 26.46 0.1K
10:22 26.46 26.52 26.46 26.52 0.3K
10:23 26.52 26.59 26.52 26.59 0.8K
10:24 26.59 26.61 26.59 26.61 0.2K
10:25 26.61 26.61 26.61 26.61 0.0K
10:26 26.61 26.61 26.61 26.61 0.1K
10:27 26.61 26.61 26.57 26.57 2.1K
10:28 26.57 26.57 26.57 26.57 0.1K
10:29 26.57 26.65 26.57 26.65 0.5K
10:30 26.65 26.65 26.65 26.65 0.0K
10:31 26.65 26.65 26.65 26.65 0.0K
10:32 26.65 26.65 26.65 26.65 0.1K
10:33 26.65 26.65 26.65 26.65 0.0K
10:34 26.65 26.65 26.65 26.65 0.1K
10:35 26.65 26.65 26.65 26.65 0.0K
10:36 26.65 26.65 26.65 26.65 0.0K
10:37 26.66 26.66 26.62 26.62 0.6K
10:38 26.62 26.62 26.62 26.62 0.0K
10:39 26.62 26.62 26.62 26.62 0.0K
10:40 26.57 26.57 26.57 26.57 0.2K
10:41 26.57 26.57 26.57 26.57 0.1K
10:42 26.57 26.57 26.57 26.57 0.0K
10:43 26.57 26.57 26.57 26.57 0.0K
10:44 26.60 26.60 26.60 26.60 0.5K
10:45 26.60 26.60 26.60 26.60 0.1K
10:46 26.60 26.64 26.60 26.64 0.9K
10:47 26.64 26.64 26.64 26.64 0.0K
10:48 26.64 26.64 26.64 26.64 0.1K
10:49 26.64 26.68 26.64 26.68 0.5K
10:50 26.68 26.68 26.67 26.67 0.2K
10:51 26.67 26.67 26.67 26.67 0.0K
10:52 26.67 26.67 26.67 26.67 0.0K
10:53 26.67 26.67 26.66 26.66 0.1K
10:54 26.66 26.66 26.66 26.66 0.1K
10:55 26.59 26.59 26.59 26.59 0.1K
10:56 26.59 26.59 26.59 26.59 0.0K
10:57 26.59 26.59 26.59 26.59 0.1K
10:58 26.67 26.68 26.67 26.68 0.4K
10:59 26.68 26.68 26.68 26.68 0.3K
11:00 26.68 26.68 26.68 26.68 0.1K
11:01 26.68 26.68 26.68 26.68 0.1K
11:02 26.68 26.68 26.68 26.68 0.2K
11:03 26.70 26.70 26.70 26.70 0.2K
11:04 26.70 26.70 26.70 26.70 0.3K
11:05 26.70 26.70 26.70 26.70 0.2K
11:06 26.70 26.70 26.70 26.70 0.1K
11:07 26.70 26.70 26.70 26.70 0.0K
11:08 26.70 26.70 26.62 26.62 2.7K
11:09 26.62 26.62 26.62 26.62 0.3K
11:10 26.62 26.62 26.62 26.62 0.1K
11:11 26.62 26.62 26.62 26.62 0.2K
11:12 26.62 26.62 26.62 26.62 0.1K
11:13 26.62 26.62 26.62 26.62 0.0K
11:14 26.62 26.62 26.62 26.62 0.1K
11:15 26.62 26.62 26.62 26.62 1.1K
11:16 26.62 26.62 26.62 26.62 0.0K
11:17 26.62 26.63 26.62 26.63 0.5K
11:18 26.63 26.72 26.61 26.72 1.6K
11:19 26.72 26.72 26.72 26.72 0.5K
11:20 26.72 26.72 26.72 26.72 0.1K
11:21 26.72 26.72 26.72 26.72 0.0K
11:22 26.72 26.72 26.72 26.72 0.1K
11:23 26.72 26.72 26.72 26.72 0.1K
11:24 26.72 26.72 26.72 26.72 0.1K
11:25 26.72 26.72 26.72 26.72 0.0K
11:26 26.72 26.72 26.72 26.72 0.0K
11:27 26.72 26.82 26.72 26.82 0.6K
11:28 26.82 26.82 26.82 26.82 0.0K
11:29 26.82 26.82 26.82 26.82 0.0K
11:30 26.82 26.82 26.82 26.82 0.0K
11:31 26.82 26.82 26.82 26.82 0.0K
11:32 26.82 26.82 26.82 26.82 0.0K
11:33 26.82 26.82 26.82 26.82 0.1K
11:34 26.82 26.82 26.82 26.82 0.3K
11:35 26.78 26.78 26.78 26.78 0.1K
11:36 26.78 26.78 26.78 26.78 0.0K
11:37 26.78 26.78 26.78 26.78 0.0K
11:38 26.78 26.78 26.78 26.78 0.0K
11:39 26.78 26.78 26.78 26.78 0.0K
11:40 26.78 26.78 26.78 26.78 0.0K
11:41 26.78 26.78 26.78 26.78 0.1K
11:42 26.78 26.78 26.78 26.78 0.0K
11:43 26.78 26.78 26.78 26.78 0.1K
11:44 26.78 26.78 26.76 26.76 0.3K
11:45 26.78 26.78 26.78 26.78 0.2K
11:46 26.78 26.78 26.72 26.72 0.1K
11:47 26.76 26.76 26.76 26.76 0.1K
11:48 26.76 26.76 26.76 26.76 0.2K
11:49 26.76 26.76 26.76 26.76 0.2K
11:50 26.76 26.76 26.76 26.76 0.1K
11:51 26.76 26.76 26.76 26.76 0.1K
11:52 26.76 26.76 26.76 26.76 0.0K
11:53 26.76 26.76 26.76 26.76 0.1K
11:54 26.76 26.76 26.76 26.76 0.0K
11:55 26.76 26.76 26.76 26.76 0.1K
11:56 26.76 26.76 26.76 26.76 0.2K
11:57 26.76 26.76 26.76 26.76 0.0K
11:58 26.76 26.76 26.76 26.76 0.1K
11:59 26.76 26.76 26.76 26.76 0.2K
12:00 26.76 26.76 26.76 26.76 0.0K
12:01 26.76 26.76 26.76 26.76 0.0K
12:02 26.76 26.76 26.76 26.76 0.1K
12:03 26.76 26.76 26.76 26.76 0.1K
12:04 26.76 26.76 26.76 26.76 0.1K
12:05 26.76 26.79 26.76 26.79 0.9K
12:06 26.79 26.79 26.79 26.79 0.0K
12:07 26.79 26.79 26.79 26.79 0.4K
12:08 26.79 26.79 26.79 26.79 0.1K
12:09 26.78 26.78 26.78 26.78 0.1K
12:10 26.78 26.78 26.78 26.78 0.0K
12:11 26.78 26.78 26.78 26.78 0.0K
12:12 26.78 26.78 26.78 26.78 0.0K
12:13 26.76 26.76 26.76 26.76 0.1K
12:14 26.76 26.76 26.76 26.76 0.4K
12:15 26.76 26.84 26.76 26.84 0.5K
12:16 26.80 26.80 26.80 26.80 0.1K
12:17 26.80 26.80 26.80 26.80 0.0K
12:18 26.80 26.80 26.80 26.80 0.0K
12:19 26.80 26.80 26.80 26.80 0.1K
12:20 26.80 26.80 26.76 26.76 0.4K
12:21 26.76 26.76 26.70 26.70 0.7K
12:22 26.70 26.70 26.70 26.70 0.6K
12:23 26.70 26.70 26.70 26.70 0.1K
12:24 26.70 26.72 26.70 26.72 0.3K
12:25 26.72 26.72 26.72 26.72 0.0K
12:26 26.72 26.72 26.72 26.72 0.1K
12:27 26.72 26.72 26.72 26.72 0.2K
12:28 26.72 26.72 26.72 26.72 0.0K
12:29 26.72 26.72 26.72 26.72 0.0K
12:30 26.68 26.68 26.68 26.68 0.7K
12:31 26.68 26.68 26.67 26.67 0.3K
12:32 26.67 26.67 26.63 26.63 0.2K
12:33 26.63 26.65 26.63 26.65 0.5K
12:34 26.65 26.65 26.65 26.65 0.2K
12:35 26.65 26.65 26.65 26.65 0.1K
12:36 26.65 26.65 26.65 26.65 0.2K
12:37 26.63 26.63 26.63 26.63 0.2K
12:38 26.63 26.63 26.63 26.63 0.0K
12:39 26.63 26.63 26.63 26.63 0.0K
12:40 26.63 26.63 26.63 26.63 0.0K
12:41 26.63 26.63 26.63 26.63 0.1K
12:42 26.63 26.63 26.63 26.63 0.1K
12:43 26.63 26.63 26.63 26.63 0.2K
12:44 26.63 26.63 26.58 26.62 1.3K
12:45 26.61 26.61 26.61 26.61 0.7K
12:46 26.61 26.61 26.59 26.59 0.4K
12:47 26.59 26.59 26.59 26.59 0.1K
12:48 26.59 26.59 26.59 26.59 0.0K
12:49 26.59 26.59 26.59 26.59 0.0K
12:50 26.59 26.59 26.59 26.59 0.3K
12:51 26.59 26.59 26.59 26.59 0.0K
12:52 26.59 26.59 26.59 26.59 0.0K
12:53 26.59 26.59 26.59 26.59 0.0K
12:54 26.59 26.59 26.59 26.59 0.0K
12:55 26.59 26.59 26.59 26.59 0.1K
12:56 26.59 26.59 26.59 26.59 0.0K
12:57 26.59 26.59 26.53 26.53 0.7K
12:58 26.53 26.59 26.53 26.53 1.2K
12:59 26.53 26.53 26.53 26.53 0.1K
13:00 26.53 26.53 26.53 26.53 0.1K
13:01 26.53 26.53 26.53 26.53 0.1K
13:02 26.53 26.58 26.53 26.58 0.5K
13:03 26.59 26.59 26.56 26.56 1.1K
13:04 26.56 26.56 26.56 26.56 0.2K
13:05 26.56 26.56 26.56 26.56 0.2K
13:06 26.56 26.58 26.56 26.58 0.6K
13:07 26.58 26.58 26.53 26.53 0.5K
13:08 26.53 26.53 26.53 26.53 0.2K
13:09 26.53 26.53 26.53 26.53 0.0K
13:10 26.53 26.53 26.53 26.53 1.1K
13:11 26.53 26.53 26.53 26.53 0.0K
13:12 26.53 26.53 26.53 26.53 0.0K
13:13 26.53 26.53 26.53 26.53 0.1K
13:14 26.53 26.53 26.53 26.53 0.0K
13:15 26.53 26.53 26.53 26.53 0.2K
13:16 26.53 26.53 26.53 26.53 0.0K
13:17 26.53 26.53 26.53 26.53 0.0K
13:18 26.53 26.53 26.53 26.53 0.1K
13:19 26.53 26.53 26.53 26.53 0.0K
13:20 26.53 26.53 26.53 26.53 0.0K
13:21 26.53 26.57 26.53 26.57 0.1K
13:22 26.57 26.57 26.57 26.57 0.0K
13:23 26.55 26.55 26.55 26.55 0.3K
13:24 26.55 26.55 26.55 26.55 0.1K
13:25 26.55 26.55 26.55 26.55 0.2K
13:26 26.55 26.55 26.55 26.55 0.0K
13:27 26.55 26.55 26.55 26.55 0.2K
13:28 26.55 26.55 26.55 26.55 0.2K
13:29 26.55 26.55 26.55 26.55 0.6K
13:30 26.55 26.55 26.55 26.55 0.3K
13:31 26.59 26.71 26.59 26.71 4.3K
13:32 26.71 26.71 26.71 26.71 0.0K
13:33 26.71 26.71 26.71 26.71 0.0K
13:34 26.71 26.71 26.71 26.71 0.1K
13:35 26.71 26.71 26.71 26.71 0.0K
13:36 26.71 26.71 26.71 26.71 0.0K
13:37 26.71 26.71 26.71 26.71 0.1K
13:38 26.69 26.69 26.69 26.69 0.1K
13:39 26.69 26.69 26.69 26.69 0.1K
13:40 26.69 26.76 26.69 26.76 0.4K
13:41 26.76 26.76 26.69 26.69 0.4K
13:42 26.69 26.69 26.69 26.69 0.3K
13:43 26.69 26.69 26.69 26.69 0.0K
13:44 26.69 26.69 26.69 26.69 0.1K
13:45 26.69 26.69 26.69 26.69 0.1K
13:46 26.69 26.69 26.69 26.69 0.1K
13:47 26.69 26.69 26.52 26.52 6.1K
13:48 26.52 26.52 26.52 26.52 0.3K
13:49 26.52 26.52 26.52 26.52 0.1K
13:50 26.52 26.52 26.52 26.52 0.1K
13:51 26.52 26.58 26.52 26.58 1.1K
13:52 26.58 26.58 26.58 26.58 0.2K
13:53 26.58 26.58 26.58 26.58 0.1K
13:54 26.58 26.58 26.58 26.58 0.0K
13:55 26.58 26.58 26.58 26.58 0.1K
13:56 26.58 26.58 26.58 26.58 0.1K
13:57 26.58 26.58 26.58 26.58 0.2K
13:58 26.58 26.58 26.58 26.58 0.0K
13:59 26.58 26.58 26.58 26.58 0.0K
14:00 26.58 26.58 26.58 26.58 0.0K
14:01 26.59 26.59 26.59 26.59 0.1K
14:02 26.59 26.59 26.59 26.59 0.0K
14:03 26.59 26.59 26.59 26.59 0.0K
14:04 26.59 26.59 26.59 26.59 0.3K
14:05 26.59 26.59 26.59 26.59 0.2K
14:06 26.56 26.56 26.56 26.56 1.3K
14:07 26.56 26.56 26.56 26.56 0.0K
14:08 26.56 26.56 26.56 26.56 0.0K
14:09 26.56 26.59 26.56 26.59 0.4K
14:10 26.59 26.59 26.56 26.56 0.2K
14:11 26.56 26.56 26.56 26.56 0.2K
14:12 26.57 26.57 26.57 26.57 1.6K
14:13 26.57 26.59 26.57 26.59 1.0K
14:14 26.59 26.59 26.59 26.59 0.0K
14:15 26.59 26.59 26.59 26.59 0.3K
14:16 26.59 26.59 26.59 26.59 0.0K
14:17 26.59 26.67 26.59 26.67 0.2K
14:18 26.67 26.67 26.67 26.67 0.7K
14:19 26.67 26.67 26.67 26.67 0.0K
14:20 26.67 26.67 26.67 26.67 0.1K
14:21 26.67 26.67 26.67 26.67 0.0K
14:22 26.67 26.67 26.67 26.67 0.1K
14:23 26.67 26.67 26.67 26.67 0.0K
14:24 26.67 26.67 26.59 26.59 0.2K
14:25 26.59 26.59 26.59 26.59 0.0K
14:26 26.59 26.59 26.59 26.59 0.1K
14:27 26.59 26.59 26.59 26.59 0.0K
14:28 26.59 26.59 26.59 26.59 0.2K
14:29 26.59 26.59 26.59 26.59 0.0K
14:30 26.59 26.59 26.59 26.59 0.2K
14:31 26.59 26.59 26.59 26.59 0.3K
14:32 26.59 26.59 26.59 26.59 0.0K
14:33 26.59 26.59 26.59 26.59 0.0K
14:34 26.63 26.63 26.63 26.63 0.1K
14:35 26.63 26.63 26.63 26.63 0.0K
14:36 26.63 26.63 26.63 26.63 0.1K
14:37 26.63 26.63 26.63 26.63 0.1K
14:38 26.63 26.63 26.63 26.63 0.2K
14:39 26.63 26.63 26.63 26.63 0.0K
14:40 26.63 26.63 26.63 26.63 0.2K
14:41 26.63 26.63 26.63 26.63 0.0K
14:42 26.63 26.63 26.63 26.63 0.0K
14:43 26.63 26.63 26.63 26.63 0.0K
14:44 26.60 26.60 26.60 26.60 0.2K
14:45 26.60 26.62 26.60 26.62 0.7K
14:46 26.62 26.62 26.62 26.62 0.0K
14:47 26.62 26.62 26.62 26.62 0.1K
14:48 26.62 26.62 26.62 26.62 0.1K
14:49 26.62 26.62 26.62 26.62 0.2K
14:50 26.62 26.62 26.60 26.60 0.5K
14:51 26.60 26.60 26.60 26.60 0.1K
14:52 26.60 26.60 26.60 26.60 0.3K
14:53 26.60 26.60 26.60 26.60 0.0K
14:54 26.60 26.60 26.60 26.60 0.1K
14:55 26.61 26.61 26.61 26.61 1.0K
14:56 26.59 26.59 26.59 26.59 0.3K
14:57 26.62 26.62 26.62 26.62 1.0K
14:58 26.62 26.62 26.57 26.57 1.1K
14:59 26.58 26.58 26.58 26.58 2.3K
15:00 26.58 26.60 26.58 26.60 1.1K
15:01 26.60 26.60 26.60 26.60 0.1K
15:02 26.60 26.60 26.60 26.60 0.3K
15:03 26.60 26.60 26.60 26.60 0.1K
15:04 26.60 26.60 26.60 26.60 0.1K
15:05 26.60 26.60 26.60 26.60 0.5K
15:06 26.60 26.60 26.60 26.60 0.0K
15:07 26.60 26.60 26.60 26.60 0.1K
15:08 26.60 26.60 26.60 26.60 0.1K
15:09 26.60 26.60 26.60 26.60 0.1K
15:10 26.60 26.74 26.60 26.74 0.9K
15:11 26.74 26.74 26.74 26.74 0.1K
15:12 26.74 26.74 26.74 26.74 0.1K
15:13 26.76 26.76 26.76 26.76 0.4K
15:14 26.76 26.76 26.76 26.76 0.0K
15:15 26.79 26.79 26.79 26.79 0.9K
15:16 26.79 26.84 26.79 26.84 0.2K
15:17 26.84 26.84 26.84 26.84 0.2K
15:18 26.84 26.85 26.84 26.85 0.8K
15:19 26.85 26.85 26.85 26.85 0.0K
15:20 26.85 26.85 26.85 26.85 0.1K
15:21 26.85 26.85 26.85 26.85 0.4K
15:22 26.85 26.85 26.85 26.85 0.4K
15:23 26.85 26.85 26.85 26.85 0.3K
15:24 26.85 26.85 26.81 26.81 1.6K
15:25 26.81 26.81 26.78 26.78 0.2K
15:26 26.78 26.78 26.78 26.78 0.1K
15:27 26.78 26.78 26.78 26.78 0.1K
15:28 26.78 26.78 26.78 26.78 0.4K
15:29 26.79 26.79 26.79 26.79 0.2K
15:30 26.79 26.79 26.79 26.79 0.2K
15:31 26.79 26.79 26.79 26.79 0.3K
15:32 26.79 26.83 26.79 26.83 1.2K
15:33 26.83 26.83 26.83 26.83 0.4K
15:34 26.84 26.84 26.82 26.82 1.0K
15:35 26.82 26.82 26.82 26.82 0.2K
15:36 26.82 26.85 26.82 26.85 1.0K
15:37 26.85 26.85 26.85 26.85 0.1K
15:38 26.85 26.89 26.85 26.89 0.3K
15:39 26.89 26.89 26.89 26.89 0.1K
15:40 26.89 26.89 26.86 26.86 0.2K
15:41 26.86 26.86 26.86 26.86 0.5K
15:42 26.86 26.88 26.86 26.88 0.3K
15:43 26.88 26.88 26.88 26.88 0.4K
15:44 26.86 26.86 26.85 26.86 2.2K
15:45 26.86 26.88 26.86 26.88 0.3K
15:46 26.87 26.87 26.87 26.87 0.4K
15:47 26.87 26.89 26.87 26.89 0.9K
15:48 26.89 26.89 26.89 26.89 0.4K
15:49 26.89 26.89 26.89 26.89 1.0K
15:50 26.89 26.91 26.89 26.91 0.6K
15:51 26.91 26.92 26.90 26.90 2.9K
15:52 26.92 26.92 26.87 26.87 4.5K
15:53 26.89 26.89 26.88 26.88 1.5K
15:54 26.90 26.98 26.90 26.96 3.5K
15:55 26.96 26.98 26.92 26.92 7.7K
15:56 26.93 26.93 26.89 26.93 6.4K
15:57 26.93 26.93 26.87 26.89 4.0K
15:58 26.89 26.92 26.86 26.86 7.7K
15:59 26.85 26.89 26.85 26.89 4.8K
16:00 26.87 26.88 26.83 26.84 52.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available