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 29.36 29.36 28.89 28.89 10.5K
09:32 28.89 28.89 28.89 28.89 0.0K
09:33 28.89 28.89 28.89 28.89 0.0K
09:34 28.89 28.89 28.89 28.89 0.0K
09:35 28.89 28.89 28.89 28.89 0.0K
09:36 28.89 28.89 28.89 28.89 0.0K
09:37 28.89 28.89 28.89 28.89 0.0K
09:38 28.89 28.89 28.89 28.89 0.0K
09:39 28.89 28.89 28.89 28.89 0.0K
09:40 28.89 29.52 28.89 29.52 0.1K
09:41 29.41 29.41 29.41 29.41 0.1K
09:42 29.41 29.41 29.41 29.41 0.0K
09:43 29.41 29.41 29.41 29.41 0.0K
09:44 29.41 29.41 29.41 29.41 0.0K
09:45 29.39 29.39 29.39 29.39 0.2K
09:46 29.41 29.41 29.41 29.41 0.2K
09:47 29.41 29.41 29.41 29.41 0.1K
09:48 29.41 29.41 29.41 29.41 0.1K
09:49 29.41 29.41 29.41 29.41 0.1K
09:50 29.41 29.41 29.41 29.41 0.1K
09:51 29.41 29.41 29.41 29.41 0.0K
09:52 29.43 29.43 29.43 29.43 1.1K
09:53 29.43 29.43 29.43 29.43 0.0K
09:54 29.43 29.43 29.43 29.43 0.0K
09:55 29.43 29.43 29.43 29.43 0.2K
09:56 29.43 29.45 29.43 29.45 0.2K
09:57 29.45 29.45 29.45 29.45 0.4K
09:58 29.45 29.74 29.45 29.74 0.5K
09:59 29.65 29.65 29.65 29.65 1.0K
10:00 29.65 29.65 29.49 29.49 0.9K
10:01 29.49 29.49 29.49 29.49 0.0K
10:02 29.49 29.66 29.49 29.66 1.4K
10:03 29.66 29.66 29.66 29.66 0.3K
10:04 29.66 29.66 29.66 29.66 0.0K
10:05 29.66 29.66 29.66 29.66 0.0K
10:06 29.66 29.66 29.66 29.66 0.1K
10:07 29.66 29.66 29.66 29.66 0.0K
10:08 29.66 29.66 29.66 29.66 0.0K
10:09 29.66 29.66 29.66 29.66 0.0K
10:10 29.66 29.66 29.66 29.66 0.1K
10:11 29.66 29.66 29.66 29.66 0.0K
10:12 29.66 29.66 29.66 29.66 0.0K
10:13 29.66 29.66 29.49 29.49 0.4K
10:14 29.49 29.49 29.49 29.49 0.1K
10:15 29.49 29.49 29.49 29.49 0.1K
10:16 29.49 29.49 29.49 29.49 0.0K
10:17 29.49 29.49 29.49 29.49 0.1K
10:18 29.49 29.49 29.49 29.49 0.0K
10:19 29.49 29.49 29.49 29.49 0.1K
10:20 29.56 29.60 29.56 29.60 1.2K
10:21 29.60 29.60 29.56 29.56 0.7K
10:22 29.56 29.56 29.56 29.56 0.1K
10:23 29.56 29.56 29.56 29.56 0.0K
10:24 29.56 29.56 29.56 29.56 0.1K
10:25 29.56 29.63 29.56 29.63 0.1K
10:26 29.63 29.63 29.63 29.63 0.0K
10:27 29.63 29.63 29.63 29.63 0.0K
10:28 29.63 29.63 29.63 29.63 0.1K
10:29 29.63 29.63 29.57 29.57 0.1K
10:30 29.57 29.72 29.57 29.72 1.4K
10:31 29.72 29.72 29.72 29.72 0.0K
10:32 29.72 29.75 29.72 29.75 1.5K
10:33 29.75 29.75 29.63 29.63 0.2K
10:34 29.63 29.63 29.63 29.63 0.0K
10:35 29.63 29.63 29.63 29.63 0.0K
10:36 29.63 29.63 29.63 29.63 0.2K
10:37 29.63 29.63 29.63 29.63 0.0K
10:38 29.63 29.63 29.63 29.63 0.1K
10:39 29.63 29.63 29.63 29.63 0.0K
10:40 29.63 29.63 29.63 29.63 0.8K
10:41 29.63 29.63 29.63 29.63 0.0K
10:42 29.63 29.63 29.63 29.63 0.3K
10:43 29.63 29.63 29.63 29.63 0.5K
10:44 29.63 29.63 29.63 29.63 0.0K
10:45 29.63 29.63 29.63 29.63 0.1K
10:46 29.63 29.63 29.63 29.63 0.1K
10:47 29.63 29.63 29.63 29.63 0.5K
10:48 29.63 29.63 29.63 29.63 0.0K
10:49 29.63 29.63 29.63 29.63 0.0K
10:50 29.63 29.63 29.63 29.63 0.0K
10:51 29.63 29.63 29.63 29.63 0.1K
10:52 29.63 29.63 29.63 29.63 0.0K
10:53 29.63 29.63 29.63 29.63 0.1K
10:54 29.63 29.63 29.63 29.63 0.1K
10:55 29.63 29.63 29.63 29.63 0.0K
10:56 29.63 29.70 29.63 29.70 0.1K
10:57 29.70 29.78 29.70 29.78 19.0K
10:58 29.78 29.78 29.77 29.77 1.1K
10:59 29.77 29.77 29.72 29.72 0.2K
11:00 29.72 29.72 29.72 29.72 0.0K
11:01 29.72 29.72 29.71 29.71 0.7K
11:02 29.71 29.71 29.71 29.71 0.0K
11:03 29.71 29.71 29.71 29.71 0.0K
11:04 29.71 29.71 29.71 29.71 0.0K
11:05 29.71 29.71 29.71 29.71 0.0K
11:06 29.77 29.77 29.77 29.77 0.2K
11:07 29.77 29.77 29.77 29.77 0.0K
11:08 29.77 29.77 29.77 29.77 0.0K
11:09 29.77 29.77 29.77 29.77 0.0K
11:10 29.77 29.77 29.77 29.77 0.0K
11:11 29.77 29.77 29.77 29.77 0.1K
11:12 29.77 29.77 29.77 29.77 0.0K
11:13 29.77 29.77 29.77 29.77 0.0K
11:14 29.77 29.77 29.77 29.77 0.0K
11:15 29.77 29.77 29.77 29.77 0.0K
11:16 29.77 29.77 29.75 29.75 0.6K
11:17 29.75 29.75 29.74 29.74 0.2K
11:18 29.74 29.74 29.74 29.74 0.0K
11:19 29.74 29.74 29.74 29.74 0.5K
11:20 29.74 29.74 29.74 29.74 0.2K
11:21 29.74 29.74 29.74 29.74 0.0K
11:22 29.70 29.70 29.70 29.70 4.0K
11:23 29.70 29.70 29.68 29.68 1.2K
11:24 29.68 29.68 29.68 29.68 0.2K
11:25 29.68 29.68 29.68 29.68 0.0K
11:26 29.68 29.68 29.63 29.63 0.5K
11:27 29.63 29.63 29.63 29.63 0.1K
11:28 29.63 29.63 29.63 29.63 0.1K
11:29 29.63 29.71 29.63 29.71 1.1K
11:30 29.71 29.71 29.71 29.71 0.0K
11:31 29.71 29.71 29.71 29.71 0.2K
11:32 29.71 29.71 29.71 29.71 0.0K
11:33 29.71 29.71 29.71 29.71 0.1K
11:34 29.71 29.71 29.71 29.71 0.1K
11:35 29.71 29.71 29.71 29.71 0.1K
11:36 29.71 29.71 29.71 29.71 0.0K
11:37 29.71 29.71 29.71 29.71 0.0K
11:38 29.71 29.71 29.71 29.71 0.0K
11:39 29.71 29.71 29.71 29.71 0.0K
11:40 29.71 29.71 29.71 29.71 0.0K
11:41 29.71 29.71 29.71 29.71 0.1K
11:42 29.71 29.78 29.71 29.78 0.5K
11:43 29.78 29.78 29.74 29.74 0.4K
11:44 29.74 29.74 29.74 29.74 0.1K
11:45 29.74 29.74 29.74 29.74 0.0K
11:46 29.74 29.74 29.74 29.74 0.0K
11:47 29.74 29.74 29.74 29.74 0.2K
11:48 29.71 29.71 29.71 29.71 0.4K
11:49 29.71 29.71 29.71 29.71 0.0K
11:50 29.71 29.71 29.71 29.71 0.1K
11:51 29.71 29.71 29.71 29.71 0.0K
11:52 29.71 29.71 29.71 29.71 0.0K
11:53 29.71 29.71 29.71 29.71 0.1K
11:54 29.71 29.71 29.71 29.71 0.1K
11:55 29.71 29.71 29.71 29.71 0.1K
11:56 29.71 29.71 29.69 29.69 0.6K
11:57 29.69 29.69 29.69 29.69 0.0K
11:58 29.69 29.69 29.64 29.64 1.0K
11:59 29.64 29.64 29.64 29.64 0.0K
12:00 29.64 29.64 29.64 29.64 0.2K
12:01 29.64 29.68 29.64 29.68 0.7K
12:02 29.68 29.74 29.68 29.74 0.3K
12:03 29.74 29.74 29.74 29.74 0.0K
12:04 29.74 29.74 29.74 29.74 0.1K
12:05 29.74 29.74 29.74 29.74 0.0K
12:06 29.74 29.74 29.74 29.74 0.1K
12:07 29.74 29.74 29.74 29.74 0.0K
12:08 29.74 29.74 29.70 29.70 0.1K
12:09 29.70 29.70 29.70 29.70 0.0K
12:10 29.70 29.74 29.70 29.74 0.3K
12:11 29.74 29.74 29.74 29.74 0.0K
12:12 29.74 29.74 29.74 29.74 0.2K
12:13 29.74 29.74 29.74 29.74 0.3K
12:14 29.74 29.74 29.74 29.74 0.4K
12:15 29.74 29.74 29.74 29.74 0.0K
12:16 29.74 29.74 29.74 29.74 0.0K
12:17 29.74 29.74 29.74 29.74 0.0K
12:18 29.74 29.74 29.74 29.74 0.0K
12:19 29.74 29.74 29.74 29.74 0.0K
12:20 29.74 29.74 29.74 29.74 0.0K
12:21 29.74 29.81 29.74 29.81 0.1K
12:22 29.81 29.81 29.81 29.81 0.2K
12:23 29.81 29.81 29.81 29.81 0.1K
12:24 29.81 29.81 29.81 29.81 0.0K
12:25 29.81 29.81 29.81 29.81 0.0K
12:26 29.81 29.84 29.81 29.84 1.2K
12:27 29.84 29.84 29.84 29.84 0.0K
12:28 29.84 29.84 29.84 29.84 0.0K
12:29 29.84 29.84 29.83 29.83 0.3K
12:30 29.83 29.83 29.83 29.83 0.0K
12:31 29.83 29.83 29.83 29.83 0.1K
12:32 29.83 29.83 29.83 29.83 0.0K
12:33 29.83 29.83 29.83 29.83 0.0K
12:34 29.83 29.83 29.83 29.83 0.1K
12:35 29.83 29.83 29.83 29.83 0.0K
12:36 29.83 29.83 29.83 29.83 0.0K
12:37 29.83 29.83 29.83 29.83 0.0K
12:38 29.83 29.83 29.83 29.83 0.0K
12:39 29.83 29.83 29.83 29.83 0.0K
12:40 29.83 29.83 29.83 29.83 0.5K
12:41 29.83 29.87 29.83 29.87 1.2K
12:42 29.87 29.87 29.87 29.87 0.0K
12:43 29.87 29.87 29.87 29.87 0.0K
12:44 29.87 29.87 29.83 29.83 0.2K
12:45 29.83 29.83 29.83 29.83 0.0K
12:46 29.83 29.83 29.83 29.83 0.0K
12:47 29.83 29.83 29.81 29.81 0.1K
12:48 29.81 29.81 29.81 29.81 0.2K
12:49 29.81 29.81 29.81 29.81 0.0K
12:50 29.81 29.81 29.81 29.81 0.0K
12:51 29.81 29.81 29.81 29.81 0.1K
12:52 29.81 29.81 29.81 29.81 0.0K
12:53 29.82 29.82 29.82 29.82 2.0K
12:54 29.82 29.82 29.82 29.82 0.0K
12:55 29.82 29.82 29.82 29.82 0.0K
12:56 29.82 29.82 29.82 29.82 0.0K
12:57 29.82 29.82 29.82 29.82 0.0K
12:58 29.82 29.87 29.82 29.87 0.8K
12:59 29.87 29.87 29.87 29.87 0.0K
13:00 29.89 29.91 29.89 29.91 0.5K
13:01 29.91 29.91 29.91 29.91 0.2K
13:02 29.91 29.91 29.91 29.91 0.1K
13:03 29.91 29.96 29.91 29.96 0.1K
13:04 29.96 29.96 29.96 29.96 0.2K
13:05 29.96 30.00 29.96 30.00 0.8K
13:06 30.00 30.00 30.00 30.00 0.1K
13:07 30.00 30.00 30.00 30.00 0.0K
13:08 30.00 30.00 30.00 30.00 0.2K
13:09 30.00 30.00 30.00 30.00 0.1K
13:10 30.00 30.00 30.00 30.00 0.0K
13:11 30.00 30.00 30.00 30.00 0.1K
13:12 30.00 30.00 30.00 30.00 0.2K
13:13 30.00 30.02 30.00 30.02 0.1K
13:14 30.00 30.00 30.00 30.00 1.4K
13:15 30.00 30.00 30.00 30.00 0.1K
13:16 30.00 30.00 30.00 30.00 0.5K
13:17 30.00 30.00 30.00 30.00 0.0K
13:18 30.00 30.00 30.00 30.00 0.1K
13:19 30.00 30.00 30.00 30.00 0.0K
13:20 30.00 30.00 30.00 30.00 0.1K
13:21 30.00 30.00 30.00 30.00 0.0K
13:22 30.00 30.00 30.00 30.00 0.0K
13:23 30.00 30.00 30.00 30.00 0.0K
13:24 30.04 30.04 30.04 30.04 0.6K
13:25 30.04 30.04 30.04 30.04 0.1K
13:26 30.04 30.04 30.02 30.02 0.1K
13:27 30.02 30.02 30.02 30.02 0.2K
13:28 30.02 30.02 30.02 30.02 0.0K
13:29 30.02 30.02 30.02 30.02 0.0K
13:30 30.02 30.02 30.02 30.02 0.0K
13:31 30.02 30.02 30.02 30.02 0.0K
13:32 30.02 30.02 30.02 30.02 0.0K
13:33 30.02 30.02 30.02 30.02 0.9K
13:34 30.02 30.02 30.02 30.02 0.0K
13:35 30.02 30.02 30.02 30.02 0.1K
13:36 30.02 30.02 30.02 30.02 0.1K
13:37 30.02 30.02 30.02 30.02 0.0K
13:38 30.02 30.02 30.02 30.02 0.0K
13:39 30.02 30.02 30.02 30.02 0.0K
13:40 30.02 30.02 30.02 30.02 0.0K
13:41 30.02 30.02 30.02 30.02 0.0K
13:42 30.02 30.04 30.02 30.04 0.1K
13:43 30.04 30.04 30.04 30.04 0.0K
13:44 30.04 30.07 30.04 30.07 0.6K
13:45 30.07 30.07 30.07 30.07 0.0K
13:46 30.07 30.07 30.07 30.07 0.0K
13:47 30.07 30.07 30.07 30.07 0.0K
13:48 30.07 30.07 30.07 30.07 0.0K
13:49 30.07 30.07 30.07 30.07 0.1K
13:50 30.07 30.07 30.07 30.07 0.0K
13:51 30.07 30.07 30.07 30.07 0.1K
13:52 30.07 30.07 30.07 30.07 0.0K
13:53 30.07 30.07 30.07 30.07 0.0K
13:54 30.05 30.05 30.03 30.03 0.8K
13:55 30.03 30.03 29.98 29.98 1.1K
13:56 29.98 29.98 29.98 29.98 0.1K
13:57 29.98 29.98 29.98 29.98 0.0K
13:58 29.98 29.98 29.98 29.98 0.0K
13:59 29.98 29.98 29.98 29.98 0.1K
14:00 29.98 29.98 29.98 29.98 0.0K
14:01 29.98 29.98 29.98 29.98 0.0K
14:02 29.98 29.98 29.98 29.98 0.0K
14:03 29.98 29.98 29.98 29.98 0.0K
14:04 29.98 29.98 29.98 29.98 0.1K
14:05 29.98 29.98 29.98 29.98 0.0K
14:06 29.98 29.98 29.98 29.98 0.0K
14:07 29.98 30.07 29.98 30.07 1.1K
14:08 30.07 30.07 30.07 30.07 0.0K
14:09 30.07 30.07 30.07 30.07 0.0K
14:10 30.07 30.07 30.07 30.07 0.0K
14:11 30.07 30.07 30.07 30.07 0.1K
14:12 30.07 30.07 30.07 30.07 0.0K
14:13 30.10 30.10 30.10 30.10 0.2K
14:14 30.10 30.10 30.06 30.06 0.1K
14:15 30.06 30.06 30.06 30.06 0.0K
14:16 30.06 30.06 30.06 30.06 0.0K
14:17 30.06 30.06 30.06 30.06 0.1K
14:18 30.06 30.06 30.06 30.06 0.1K
14:19 30.06 30.06 30.06 30.06 0.2K
14:20 30.06 30.06 30.06 30.06 0.1K
14:21 30.06 30.06 30.06 30.06 0.2K
14:22 30.06 30.06 30.06 30.06 0.0K
14:23 30.06 30.06 30.06 30.06 0.0K
14:24 30.06 30.06 30.06 30.06 0.1K
14:25 30.06 30.06 30.06 30.06 0.2K
14:26 30.06 30.06 30.06 30.06 0.2K
14:27 30.06 30.06 30.06 30.06 0.0K
14:28 30.06 30.06 30.06 30.06 0.0K
14:29 30.06 30.06 30.06 30.06 0.1K
14:30 30.06 30.06 30.06 30.06 0.1K
14:31 30.06 30.06 30.06 30.06 0.0K
14:32 30.08 30.08 30.08 30.08 0.9K
14:33 30.11 30.15 30.11 30.15 0.3K
14:34 30.15 30.15 30.10 30.10 0.2K
14:35 30.10 30.10 30.10 30.10 0.1K
14:36 30.10 30.10 30.10 30.10 0.0K
14:37 30.10 30.10 30.10 30.10 0.0K
14:38 30.10 30.10 30.10 30.10 0.5K
14:39 30.10 30.10 30.10 30.10 0.2K
14:40 30.10 30.10 30.10 30.10 0.1K
14:41 30.10 30.10 30.10 30.10 0.0K
14:42 30.10 30.10 30.10 30.10 0.1K
14:43 30.10 30.10 30.10 30.10 0.0K
14:44 30.10 30.15 30.10 30.15 0.4K
14:45 30.15 30.15 30.15 30.15 0.0K
14:46 30.15 30.15 30.15 30.15 0.0K
14:47 30.15 30.15 30.15 30.15 0.0K
14:48 30.15 30.15 30.14 30.15 0.9K
14:49 30.15 30.15 30.13 30.13 0.7K
14:50 30.13 30.13 30.13 30.13 0.0K
14:51 30.13 30.13 30.13 30.13 0.0K
14:52 30.13 30.13 30.13 30.13 0.0K
14:53 30.14 30.15 30.14 30.15 0.3K
14:54 30.15 30.15 30.15 30.15 0.2K
14:55 30.15 30.15 30.15 30.15 0.1K
14:56 30.15 30.15 30.15 30.15 0.0K
14:57 30.12 30.12 30.12 30.12 0.1K
14:58 30.12 30.12 30.12 30.12 0.1K
14:59 30.12 30.12 30.12 30.12 0.0K
15:00 30.12 30.12 30.12 30.12 0.0K
15:01 30.12 30.12 30.12 30.12 0.0K
15:02 30.12 30.12 30.12 30.12 0.5K
15:03 30.12 30.12 30.12 30.12 0.1K
15:04 30.12 30.12 30.12 30.12 0.0K
15:05 30.12 30.12 30.12 30.12 0.0K
15:06 30.12 30.12 30.12 30.12 0.0K
15:07 30.12 30.12 30.12 30.12 0.1K
15:08 30.12 30.12 30.12 30.12 0.0K
15:09 30.12 30.12 30.12 30.12 0.1K
15:10 30.12 30.12 30.12 30.12 0.0K
15:11 30.12 30.12 30.12 30.12 0.1K
15:12 30.12 30.20 30.12 30.20 1.6K
15:13 30.20 30.20 30.20 30.20 0.1K
15:14 30.20 30.20 30.19 30.19 0.9K
15:15 30.19 30.19 30.16 30.16 1.0K
15:16 30.10 30.15 30.10 30.15 7.1K
15:17 30.15 30.15 30.15 30.15 0.4K
15:18 30.15 30.15 30.12 30.12 0.1K
15:19 30.12 30.12 30.12 30.12 0.2K
15:20 30.12 30.14 30.12 30.14 0.7K
15:21 30.14 30.14 30.14 30.14 0.1K
15:22 30.14 30.14 30.12 30.12 0.5K
15:23 30.12 30.12 30.12 30.12 0.2K
15:24 30.12 30.19 30.12 30.19 1.2K
15:25 30.19 30.19 30.19 30.19 0.3K
15:26 30.19 30.19 30.19 30.19 0.5K
15:27 30.15 30.15 30.15 30.15 0.7K
15:28 30.15 30.15 30.15 30.15 0.1K
15:29 30.15 30.15 30.15 30.15 0.3K
15:30 30.15 30.15 30.15 30.15 0.1K
15:31 30.15 30.15 30.15 30.15 0.2K
15:32 30.15 30.15 30.15 30.15 1.5K
15:33 30.20 30.20 30.20 30.20 0.6K
15:34 30.20 30.24 30.20 30.22 1.9K
15:35 30.25 30.25 30.25 30.25 0.2K
15:36 30.24 30.24 30.24 30.24 0.1K
15:37 30.24 30.24 30.22 30.22 1.0K
15:38 30.22 30.22 30.22 30.22 0.4K
15:39 30.23 30.23 30.23 30.23 0.9K
15:40 30.23 30.23 30.23 30.23 0.1K
15:41 30.23 30.23 30.23 30.23 0.8K
15:42 30.23 30.26 30.23 30.26 1.1K
15:43 30.26 30.28 30.26 30.27 0.6K
15:44 30.27 30.27 30.27 30.27 0.2K
15:45 30.27 30.27 30.27 30.27 0.3K
15:46 30.26 30.26 30.26 30.26 1.0K
15:47 30.26 30.26 30.26 30.26 0.9K
15:48 30.26 30.27 30.26 30.27 1.1K
15:49 30.27 30.27 30.26 30.26 0.9K
15:50 30.26 30.26 30.23 30.23 0.4K
15:51 30.21 30.21 30.21 30.21 1.3K
15:52 30.21 30.22 30.21 30.22 1.8K
15:53 30.22 30.23 30.22 30.23 2.2K
15:54 30.23 30.23 30.23 30.23 0.7K
15:55 30.23 30.23 30.19 30.22 2.1K
15:56 30.21 30.21 30.18 30.20 3.9K
15:57 30.20 30.25 30.20 30.25 1.5K
15:58 30.24 30.27 30.24 30.27 3.6K
15:59 30.27 30.27 30.26 30.26 3.8K
16:00 30.22 30.26 30.22 30.22 62.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available