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 27.63 27.63 27.02 27.63 1.5K
09:32 27.63 27.63 27.63 27.63 0.0K
09:33 27.63 27.63 27.63 27.63 0.0K
09:34 27.63 27.71 27.63 27.71 0.2K
09:35 27.71 27.71 27.71 27.71 0.0K
09:36 27.71 27.71 27.71 27.71 0.0K
09:37 27.71 27.71 27.71 27.71 0.0K
09:38 27.71 27.71 27.71 27.71 0.0K
09:39 27.71 27.71 27.71 27.71 0.0K
09:40 27.71 27.71 27.71 27.71 0.1K
09:41 27.67 27.67 27.67 27.67 0.1K
09:42 27.67 27.67 27.67 27.67 0.1K
09:43 27.31 27.31 27.31 27.31 0.1K
09:44 27.31 27.31 27.31 27.31 0.0K
09:45 27.31 27.31 27.31 27.31 0.0K
09:46 27.31 27.53 27.31 27.53 0.4K
09:47 27.53 27.53 27.53 27.53 0.5K
09:48 27.53 27.53 27.53 27.53 0.3K
09:49 27.53 27.53 27.53 27.53 0.1K
09:50 27.53 27.53 27.53 27.53 0.0K
09:51 27.53 27.53 27.53 27.53 0.0K
09:52 27.53 27.53 27.53 27.53 0.0K
09:53 27.53 27.53 27.53 27.53 0.1K
09:54 27.52 27.52 27.52 27.52 0.1K
09:55 27.52 27.52 27.52 27.52 0.2K
09:56 27.52 27.52 27.52 27.52 0.1K
09:57 27.52 27.52 27.52 27.52 0.1K
09:58 27.52 27.52 27.52 27.52 0.0K
09:59 27.60 27.60 27.60 27.60 0.1K
10:00 27.60 27.60 27.60 27.60 0.1K
10:01 27.60 27.60 27.60 27.60 0.1K
10:02 27.60 27.60 27.60 27.60 0.0K
10:03 27.60 27.60 27.60 27.60 0.0K
10:04 27.60 27.60 27.60 27.60 0.1K
10:05 27.60 27.60 27.60 27.60 0.0K
10:06 27.60 27.60 27.60 27.60 0.0K
10:07 27.60 27.60 27.60 27.60 0.0K
10:08 27.60 27.63 27.60 27.63 0.4K
10:09 27.63 27.63 27.63 27.63 0.0K
10:10 27.63 27.63 27.63 27.63 0.0K
10:11 27.63 27.63 27.63 27.63 0.1K
10:12 27.63 27.63 27.63 27.63 0.1K
10:13 27.63 27.63 27.63 27.63 0.0K
10:14 27.63 27.63 27.63 27.63 0.1K
10:15 27.63 27.63 27.63 27.63 0.4K
10:16 27.63 27.63 27.63 27.63 0.2K
10:17 27.63 27.63 27.63 27.63 0.1K
10:18 27.63 27.63 27.63 27.63 0.0K
10:19 27.63 27.63 27.63 27.63 0.0K
10:20 27.63 27.63 27.63 27.63 0.1K
10:21 27.63 27.63 27.63 27.63 0.0K
10:22 27.63 27.63 27.63 27.63 0.0K
10:23 27.63 27.63 27.63 27.63 0.0K
10:24 27.63 27.63 27.44 27.44 1.1K
10:25 27.45 27.45 27.43 27.43 0.6K
10:26 27.43 27.43 27.43 27.43 0.0K
10:27 27.43 27.43 27.43 27.43 0.0K
10:28 27.43 27.43 27.43 27.43 0.0K
10:29 27.42 27.42 27.42 27.42 0.2K
10:30 27.42 27.42 27.23 27.23 1.5K
10:31 27.34 27.34 27.28 27.28 0.8K
10:32 27.28 27.28 27.28 27.28 0.2K
10:33 27.28 27.28 27.28 27.28 0.3K
10:34 27.28 27.28 27.28 27.28 0.0K
10:35 27.28 27.28 27.22 27.22 0.6K
10:36 27.28 27.28 27.28 27.28 0.2K
10:37 27.28 27.28 27.22 27.22 1.5K
10:38 27.22 27.22 27.22 27.22 0.1K
10:39 27.22 27.22 27.22 27.22 0.0K
10:40 27.22 27.25 27.22 27.25 0.1K
10:41 27.25 27.25 27.24 27.24 0.3K
10:42 27.24 27.24 27.24 27.24 0.0K
10:43 27.24 27.24 27.24 27.24 0.0K
10:44 27.24 27.24 27.24 27.24 0.0K
10:45 27.24 27.24 27.13 27.24 0.3K
10:46 27.24 27.24 27.24 27.24 0.0K
10:47 27.24 27.24 27.14 27.14 1.8K
10:48 27.14 27.18 27.11 27.18 2.0K
10:49 27.18 27.21 27.18 27.21 1.0K
10:50 27.21 27.21 27.16 27.21 0.7K
10:51 27.16 27.16 27.16 27.16 0.5K
10:52 27.16 27.21 27.16 27.21 0.3K
10:53 27.21 27.21 27.21 27.21 0.2K
10:54 27.21 27.21 27.21 27.21 0.1K
10:55 27.21 27.23 27.21 27.23 0.1K
10:56 27.23 27.23 27.23 27.23 0.0K
10:57 27.23 27.23 27.23 27.23 0.0K
10:58 27.23 27.23 27.23 27.23 0.6K
10:59 27.23 27.23 27.20 27.20 0.2K
11:00 27.20 27.20 27.20 27.20 0.0K
11:01 27.13 27.20 27.13 27.20 0.8K
11:02 27.20 27.20 27.20 27.20 0.4K
11:03 27.20 27.20 27.20 27.20 0.0K
11:04 27.20 27.20 27.20 27.20 0.0K
11:05 27.20 27.20 27.20 27.20 0.0K
11:06 27.20 27.20 27.20 27.20 0.1K
11:07 27.20 27.20 27.20 27.20 0.0K
11:08 27.20 27.20 27.20 27.20 0.0K
11:09 27.20 27.20 27.20 27.20 0.3K
11:10 27.20 27.20 27.20 27.20 0.0K
11:11 27.20 27.20 27.20 27.20 0.0K
11:12 27.20 27.20 27.20 27.20 0.0K
11:13 27.20 27.20 27.20 27.20 0.0K
11:14 27.22 27.22 27.22 27.22 0.2K
11:15 27.22 27.22 27.22 27.22 0.0K
11:16 27.16 27.22 27.16 27.22 0.5K
11:17 27.22 27.22 27.22 27.22 0.7K
11:18 27.22 27.37 27.22 27.37 0.4K
11:19 27.37 27.37 27.37 27.37 0.0K
11:20 27.37 27.41 27.37 27.41 0.4K
11:21 27.41 27.41 27.41 27.41 0.0K
11:22 27.41 27.41 27.41 27.41 0.0K
11:23 27.42 27.53 27.42 27.53 1.3K
11:24 27.53 27.53 27.53 27.53 0.4K
11:25 27.53 27.53 27.53 27.53 1.1K
11:26 27.56 27.56 27.56 27.56 0.2K
11:27 27.56 27.58 27.56 27.58 1.2K
11:28 27.58 27.58 27.58 27.58 0.0K
11:29 27.58 27.58 27.58 27.58 0.0K
11:30 27.65 27.65 27.65 27.65 0.1K
11:31 27.65 27.65 27.62 27.62 0.4K
11:32 27.62 27.62 27.62 27.62 0.0K
11:33 27.62 27.62 27.62 27.62 0.2K
11:34 27.62 27.62 27.62 27.62 0.0K
11:35 27.62 27.66 27.62 27.66 0.2K
11:36 27.66 27.66 27.66 27.66 0.2K
11:37 27.66 27.66 27.66 27.66 0.1K
11:38 27.66 27.66 27.66 27.66 0.0K
11:39 27.66 27.68 27.66 27.68 0.1K
11:40 27.68 27.68 27.68 27.68 0.1K
11:41 27.68 27.68 27.68 27.68 0.1K
11:42 27.68 27.79 27.68 27.79 0.7K
11:43 27.77 27.80 27.77 27.80 1.2K
11:44 27.80 27.80 27.77 27.77 0.3K
11:45 27.77 27.77 27.77 27.77 0.0K
11:46 27.77 27.77 27.77 27.77 0.0K
11:47 27.77 27.77 27.77 27.77 0.6K
11:48 27.77 27.77 27.77 27.77 0.4K
11:49 27.77 27.77 27.77 27.77 0.2K
11:50 27.75 27.75 27.75 27.75 0.2K
11:51 27.75 27.75 27.75 27.75 0.0K
11:52 27.88 27.98 27.88 27.98 2.1K
11:53 27.98 27.99 27.95 27.99 3.3K
11:54 27.99 27.99 27.99 27.99 0.0K
11:55 28.02 28.18 28.02 28.18 1.1K
11:56 28.06 28.06 28.03 28.03 5.2K
11:57 28.19 28.19 28.03 28.03 2.4K
11:58 28.03 28.03 28.03 28.03 0.3K
11:59 28.03 28.03 28.03 28.03 0.0K
12:00 28.03 28.03 28.03 28.03 0.1K
12:01 28.03 28.03 28.03 28.03 0.0K
12:02 28.08 28.08 28.07 28.07 1.9K
12:03 28.07 28.07 27.96 27.97 1.2K
12:04 27.97 27.97 27.97 27.97 0.9K
12:05 27.97 27.97 27.97 27.97 0.0K
12:06 27.97 27.97 27.97 27.97 0.1K
12:07 27.97 28.09 27.97 28.09 1.1K
12:08 28.08 28.08 28.08 28.08 0.2K
12:09 28.08 28.08 28.08 28.08 0.5K
12:10 28.08 28.10 28.08 28.10 0.2K
12:11 28.10 28.10 28.10 28.10 0.0K
12:12 28.04 28.10 28.04 28.10 0.8K
12:13 28.14 28.16 28.14 28.16 0.3K
12:14 28.11 28.11 28.10 28.10 0.5K
12:15 28.10 28.15 28.10 28.15 1.1K
12:16 28.15 28.30 28.15 28.30 0.7K
12:17 28.30 28.30 28.30 28.30 0.2K
12:18 28.30 28.30 28.30 28.30 0.2K
12:19 28.29 28.36 28.29 28.36 0.2K
12:20 28.36 28.36 28.36 28.36 0.0K
12:21 28.36 28.36 28.36 28.36 0.0K
12:22 28.28 28.29 28.28 28.29 0.2K
12:23 28.29 28.29 28.29 28.29 0.1K
12:24 28.35 28.35 28.21 28.21 0.3K
12:25 28.21 28.21 28.21 28.21 0.0K
12:26 28.21 28.21 28.21 28.21 0.0K
12:27 28.21 28.28 28.21 28.28 0.2K
12:28 28.15 28.15 28.15 28.15 2.4K
12:29 28.16 28.16 28.16 28.16 0.1K
12:30 28.16 28.16 28.16 28.16 0.0K
12:31 28.16 28.17 28.16 28.17 0.2K
12:32 28.17 28.17 28.17 28.17 0.0K
12:33 28.15 28.15 28.15 28.15 0.2K
12:34 28.15 28.15 28.15 28.15 0.0K
12:35 28.15 28.15 28.15 28.15 0.0K
12:36 28.15 28.15 28.15 28.15 0.1K
12:37 28.15 28.15 28.15 28.15 0.0K
12:38 28.09 28.09 28.09 28.09 0.8K
12:39 28.09 28.14 28.09 28.14 0.7K
12:40 28.14 28.14 28.14 28.14 0.1K
12:41 28.14 28.14 28.14 28.14 0.0K
12:42 28.14 28.14 28.14 28.14 0.1K
12:43 28.18 28.18 28.18 28.18 0.1K
12:44 28.18 28.18 28.18 28.18 0.1K
12:45 28.18 28.18 28.18 28.18 0.1K
12:46 28.18 28.18 28.18 28.18 0.2K
12:47 28.18 28.18 28.18 28.18 0.0K
12:48 28.18 28.18 28.18 28.18 0.1K
12:49 28.18 28.18 28.18 28.18 0.0K
12:50 28.19 28.19 28.19 28.19 0.1K
12:51 28.19 28.19 28.19 28.19 0.0K
12:52 28.19 28.19 28.19 28.19 0.0K
12:53 28.15 28.15 28.15 28.15 0.1K
12:54 28.15 28.16 28.15 28.16 0.2K
12:55 28.16 28.16 28.16 28.16 0.0K
12:56 28.16 28.16 28.16 28.16 0.2K
12:57 28.16 28.23 28.16 28.23 0.4K
12:58 28.23 28.23 28.23 28.23 0.0K
12:59 28.23 28.23 28.23 28.23 0.0K
13:00 28.23 28.30 28.23 28.30 0.4K
13:01 28.30 28.31 28.30 28.31 0.2K
13:02 28.31 28.31 28.31 28.31 0.0K
13:03 28.31 28.31 28.31 28.31 0.0K
13:04 28.31 28.31 28.31 28.31 0.0K
13:05 28.31 28.31 28.31 28.31 0.0K
13:06 28.31 28.31 28.31 28.31 0.0K
13:07 28.31 28.31 28.31 28.31 0.0K
13:08 28.31 28.31 28.31 28.31 0.0K
13:09 28.31 28.31 28.31 28.31 0.0K
13:10 28.31 28.31 28.31 28.31 0.0K
13:11 28.20 28.24 28.20 28.24 0.7K
13:12 28.24 28.24 28.24 28.24 0.5K
13:13 28.24 28.24 28.24 28.24 0.0K
13:14 28.24 28.24 28.24 28.24 0.0K
13:15 28.24 28.24 28.24 28.24 0.0K
13:16 28.25 28.25 28.25 28.25 0.4K
13:17 28.33 28.33 28.33 28.33 1.2K
13:18 28.33 28.33 28.33 28.33 0.0K
13:19 28.33 28.33 28.33 28.33 0.1K
13:20 28.33 28.33 28.33 28.33 0.0K
13:21 28.33 28.33 28.33 28.33 0.0K
13:22 28.33 28.33 28.33 28.33 0.0K
13:23 28.42 28.42 28.42 28.42 0.4K
13:24 28.28 28.32 28.28 28.32 2.3K
13:25 28.32 28.32 28.32 28.32 0.0K
13:26 28.32 28.32 28.32 28.32 0.1K
13:27 28.32 28.32 28.32 28.32 0.1K
13:28 28.32 28.32 28.32 28.32 0.0K
13:29 28.32 28.32 28.32 28.32 0.0K
13:30 28.32 28.32 28.32 28.32 0.1K
13:31 28.32 28.32 28.32 28.32 0.1K
13:32 28.32 28.32 28.32 28.32 0.0K
13:33 28.32 28.32 28.32 28.32 0.0K
13:34 28.32 28.32 28.25 28.25 0.6K
13:35 28.25 28.25 28.25 28.25 0.4K
13:36 28.25 28.25 28.25 28.25 0.7K
13:37 28.25 28.25 28.22 28.22 0.1K
13:38 28.22 28.22 28.22 28.22 0.1K
13:39 28.22 28.32 28.22 28.32 0.9K
13:40 28.32 28.32 28.32 28.32 0.1K
13:41 28.32 28.32 28.32 28.32 0.0K
13:42 28.32 28.32 28.32 28.32 0.0K
13:43 28.32 28.32 28.32 28.32 0.1K
13:44 28.32 28.32 28.32 28.32 0.0K
13:45 28.32 28.32 28.32 28.32 0.0K
13:46 28.35 28.35 28.35 28.35 0.1K
13:47 28.35 28.35 28.35 28.35 0.1K
13:48 28.35 28.35 28.35 28.35 0.2K
13:49 28.35 28.35 28.35 28.35 0.0K
13:50 28.35 28.35 28.35 28.35 0.1K
13:51 28.35 28.35 28.35 28.35 0.0K
13:52 28.43 28.43 28.36 28.36 0.5K
13:53 28.36 28.36 28.36 28.36 0.0K
13:54 28.36 28.36 28.36 28.36 0.0K
13:55 28.36 28.43 28.36 28.43 0.3K
13:56 28.43 28.46 28.41 28.46 1.8K
13:57 28.46 28.46 28.46 28.46 0.1K
13:58 28.46 28.46 28.46 28.46 0.0K
13:59 28.46 28.46 28.46 28.46 0.0K
14:00 28.46 28.46 28.40 28.40 1.2K
14:01 28.40 28.40 28.40 28.40 0.2K
14:02 28.40 28.40 28.40 28.40 0.0K
14:03 28.40 28.40 28.40 28.40 0.4K
14:04 28.40 28.40 28.40 28.40 0.0K
14:05 28.40 28.40 28.40 28.40 0.0K
14:06 28.40 28.40 28.40 28.40 0.6K
14:07 28.40 28.40 28.40 28.40 0.4K
14:08 28.40 28.40 28.40 28.40 0.1K
14:09 28.40 28.40 28.40 28.40 0.0K
14:10 28.40 28.40 28.40 28.40 0.2K
14:11 28.40 28.40 28.40 28.40 1.7K
14:12 28.40 28.40 28.40 28.40 0.1K
14:13 28.40 28.40 28.40 28.40 0.0K
14:14 28.40 28.40 28.40 28.40 0.1K
14:15 28.40 28.40 28.40 28.40 0.0K
14:16 28.40 28.40 28.40 28.40 0.0K
14:17 28.40 28.40 28.40 28.40 0.1K
14:18 28.40 28.40 28.40 28.40 0.0K
14:19 28.40 28.40 28.40 28.40 0.0K
14:20 28.40 28.40 28.40 28.40 0.2K
14:21 28.40 28.40 28.40 28.40 0.1K
14:22 28.40 28.40 28.40 28.40 0.0K
14:23 28.40 28.40 28.40 28.40 0.1K
14:24 28.40 28.40 28.40 28.40 0.2K
14:25 28.40 28.40 28.40 28.40 0.0K
14:26 28.47 28.47 28.47 28.47 0.1K
14:27 28.47 28.47 28.47 28.47 0.0K
14:28 28.47 28.47 28.47 28.47 0.1K
14:29 28.40 28.40 28.40 28.40 0.1K
14:30 28.53 28.53 28.53 28.53 2.3K
14:31 28.53 28.53 28.53 28.53 0.0K
14:32 28.53 28.53 28.53 28.53 0.1K
14:33 28.53 28.53 28.53 28.53 0.0K
14:34 28.53 28.53 28.53 28.53 0.0K
14:35 28.53 28.53 28.53 28.53 0.0K
14:36 28.53 28.53 28.53 28.53 0.0K
14:37 28.53 28.53 28.53 28.53 0.1K
14:38 28.53 28.53 28.53 28.53 0.0K
14:39 28.53 28.53 28.53 28.53 0.1K
14:40 28.48 28.48 28.48 28.48 0.1K
14:41 28.48 28.48 28.48 28.48 0.0K
14:42 28.48 28.48 28.48 28.48 0.1K
14:43 28.48 28.48 28.48 28.48 0.0K
14:44 28.48 28.58 28.48 28.58 0.6K
14:45 28.55 28.55 28.55 28.55 0.6K
14:46 28.52 28.52 28.51 28.51 1.0K
14:47 28.51 28.51 28.51 28.51 0.1K
14:48 28.52 28.52 28.52 28.52 0.3K
14:49 28.55 28.55 28.55 28.55 0.5K
14:50 28.55 28.55 28.55 28.55 0.0K
14:51 28.55 28.55 28.55 28.55 0.1K
14:52 28.55 28.55 28.55 28.55 0.2K
14:53 28.55 28.55 28.55 28.55 0.0K
14:54 28.55 28.55 28.55 28.55 0.1K
14:55 28.55 28.55 28.55 28.55 0.1K
14:56 28.55 28.55 28.55 28.55 0.0K
14:57 28.57 28.57 28.57 28.57 0.1K
14:58 28.57 28.57 28.57 28.57 0.0K
14:59 28.57 28.66 28.57 28.66 10.2K
15:00 28.66 28.66 28.66 28.66 0.2K
15:01 28.66 28.66 28.60 28.60 0.2K
15:02 28.60 28.60 28.60 28.60 1.1K
15:03 28.60 28.60 28.60 28.60 0.3K
15:04 28.60 28.81 28.60 28.81 2.0K
15:05 28.63 28.69 28.63 28.65 2.8K
15:06 28.65 28.65 28.65 28.65 0.2K
15:07 28.58 28.58 28.57 28.57 0.8K
15:08 28.57 28.57 28.57 28.57 0.1K
15:09 28.57 28.57 28.57 28.57 0.3K
15:10 28.57 28.57 28.57 28.57 0.2K
15:11 28.57 28.57 28.57 28.57 0.1K
15:12 28.57 28.57 28.57 28.57 0.2K
15:13 28.57 28.57 28.57 28.57 0.0K
15:14 28.57 28.57 28.57 28.57 0.0K
15:15 28.57 28.57 28.57 28.57 1.1K
15:16 28.57 28.57 28.57 28.57 0.0K
15:17 28.57 28.57 28.57 28.57 0.0K
15:18 28.57 28.57 28.42 28.42 2.3K
15:19 28.42 28.42 28.42 28.42 0.8K
15:20 28.42 28.42 28.42 28.42 0.0K
15:21 28.42 28.42 28.42 28.42 0.0K
15:22 28.42 28.42 28.42 28.42 0.1K
15:23 28.42 28.42 28.42 28.42 0.1K
15:24 28.42 28.42 28.33 28.33 0.1K
15:25 28.33 28.45 28.33 28.45 2.5K
15:26 28.45 28.45 28.45 28.45 0.0K
15:27 28.49 28.49 28.49 28.49 0.2K
15:28 28.49 28.49 28.49 28.49 0.9K
15:29 28.49 28.49 28.49 28.49 0.4K
15:30 28.49 28.49 28.49 28.49 0.2K
15:31 28.49 28.49 28.49 28.49 0.0K
15:32 28.49 28.49 28.49 28.49 0.0K
15:33 28.49 28.49 28.41 28.41 0.9K
15:34 28.41 28.41 28.41 28.41 0.1K
15:35 28.41 28.41 28.41 28.41 0.2K
15:36 28.41 28.41 28.41 28.41 0.1K
15:37 28.41 28.41 28.37 28.37 0.3K
15:38 28.37 28.37 28.37 28.37 0.1K
15:39 28.37 28.37 28.37 28.37 0.1K
15:40 28.37 28.37 28.37 28.37 0.1K
15:41 28.33 28.33 28.33 28.33 0.5K
15:42 28.33 28.36 28.33 28.36 1.3K
15:43 28.36 28.36 28.36 28.36 0.0K
15:44 28.36 28.36 28.34 28.34 0.1K
15:45 28.33 28.33 28.33 28.33 0.2K
15:46 28.33 28.33 28.33 28.33 1.0K
15:47 28.33 28.33 28.33 28.33 0.0K
15:48 28.36 28.36 28.36 28.36 0.9K
15:49 28.36 28.36 28.29 28.29 6.5K
15:50 28.29 28.29 28.29 28.29 0.0K
15:51 28.19 28.19 28.19 28.19 1.4K
15:52 28.19 28.30 28.19 28.26 5.8K
15:53 28.26 28.26 28.22 28.22 2.7K
15:54 28.22 28.25 28.22 28.23 3.4K
15:55 28.23 28.23 28.19 28.19 1.2K
15:56 28.19 28.19 28.17 28.17 1.5K
15:57 28.15 28.15 28.12 28.15 12.6K
15:58 28.15 28.16 28.15 28.15 2.6K
15:59 28.23 28.23 28.20 28.20 4.7K
16:00 28.20 28.22 28.17 28.17 65.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available