Pennant Group

PNTG
🏛️ usa →
25.87
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 28.07 28.12 28.07 28.12 1.0K
09:32 28.12 28.12 28.12 28.12 0.0K
09:33 28.12 28.12 28.12 28.12 0.1K
09:34 28.12 28.12 28.12 28.12 0.0K
09:35 28.12 28.12 28.12 28.12 0.0K
09:36 28.12 28.12 28.12 28.12 0.0K
09:37 28.12 28.12 28.12 28.12 0.1K
09:38 28.12 28.12 28.12 28.12 0.0K
09:39 28.12 28.12 28.12 28.12 0.0K
09:40 28.12 28.12 28.12 28.12 0.0K
09:41 28.12 28.12 28.12 28.12 0.0K
09:42 28.12 28.12 28.12 28.12 0.0K
09:43 28.09 28.09 28.09 28.09 0.1K
09:44 28.09 28.09 28.09 28.09 0.2K
09:45 28.09 28.09 28.09 28.09 0.0K
09:46 28.09 28.09 28.09 28.09 0.0K
09:47 28.09 28.09 28.09 28.09 0.0K
09:48 28.09 28.09 28.09 28.09 0.1K
09:49 28.09 28.09 28.09 28.09 0.0K
09:50 28.09 28.09 28.09 28.09 0.0K
09:51 28.14 28.25 28.14 28.25 2.1K
09:52 28.25 28.25 28.25 28.25 0.1K
09:53 28.20 28.38 28.20 28.38 0.3K
09:54 28.38 28.38 28.38 28.38 0.0K
09:55 28.38 28.38 28.38 28.38 0.2K
09:56 28.38 28.38 28.38 28.38 0.0K
09:57 28.38 28.38 28.38 28.38 0.0K
09:58 28.38 28.38 28.38 28.38 0.0K
09:59 28.38 28.38 28.38 28.38 0.0K
10:00 28.25 28.25 28.25 28.25 0.2K
10:01 28.25 28.25 28.25 28.25 0.0K
10:02 28.25 28.25 28.23 28.23 0.4K
10:03 28.28 28.28 28.28 28.28 0.3K
10:04 28.28 28.28 28.28 28.28 0.0K
10:05 28.28 28.28 28.28 28.28 0.0K
10:06 28.28 28.28 28.23 28.23 0.6K
10:07 28.23 28.23 28.23 28.23 0.0K
10:08 28.23 28.24 28.23 28.24 1.2K
10:09 28.24 28.24 28.24 28.24 0.0K
10:10 28.25 28.25 28.25 28.25 0.6K
10:11 28.25 28.25 28.25 28.25 0.1K
10:12 28.25 28.25 28.25 28.25 0.2K
10:13 28.25 28.25 28.24 28.24 0.2K
10:14 28.24 28.24 28.24 28.24 0.0K
10:15 28.24 28.24 28.24 28.24 0.0K
10:16 28.19 28.19 28.19 28.19 0.1K
10:17 28.19 28.19 28.19 28.19 0.0K
10:18 28.19 28.19 28.19 28.19 0.0K
10:19 28.29 28.29 28.29 28.29 0.4K
10:20 28.29 28.29 28.29 28.29 0.1K
10:21 28.29 28.29 28.29 28.29 0.0K
10:22 28.29 28.29 28.29 28.29 0.2K
10:23 28.29 28.29 28.29 28.29 0.1K
10:24 28.29 28.29 28.29 28.29 0.0K
10:25 28.29 28.29 28.29 28.29 0.1K
10:26 28.29 28.29 28.29 28.29 0.0K
10:27 28.29 28.29 28.29 28.29 0.0K
10:28 28.29 28.29 28.29 28.29 0.0K
10:29 28.29 28.29 28.29 28.29 0.0K
10:30 28.29 28.29 28.29 28.29 0.0K
10:31 28.29 28.29 28.29 28.29 0.0K
10:32 28.29 28.29 28.29 28.29 0.1K
10:33 28.29 28.29 28.29 28.29 0.0K
10:34 28.29 28.29 28.29 28.29 0.0K
10:35 28.29 28.29 28.29 28.29 0.0K
10:36 28.29 28.29 28.29 28.29 0.0K
10:37 28.29 28.29 28.29 28.29 0.5K
10:38 28.29 28.29 28.29 28.29 0.5K
10:39 28.38 28.38 28.38 28.38 0.5K
10:40 28.38 28.48 28.38 28.48 0.2K
10:41 28.48 28.48 28.48 28.48 0.0K
10:42 28.48 28.48 28.48 28.48 0.0K
10:43 28.48 28.48 28.48 28.48 0.0K
10:44 28.48 28.48 28.48 28.48 0.1K
10:45 28.39 28.39 28.39 28.39 0.2K
10:46 28.40 28.40 28.40 28.40 0.8K
10:47 28.41 28.41 28.41 28.41 2.0K
10:48 28.41 28.41 28.41 28.41 0.0K
10:49 28.41 28.41 28.41 28.41 0.0K
10:50 28.41 28.41 28.41 28.41 0.0K
10:51 28.41 28.41 28.41 28.41 0.0K
10:52 28.41 28.41 28.41 28.41 0.1K
10:53 28.41 28.41 28.41 28.41 0.0K
10:54 28.41 28.41 28.41 28.41 0.1K
10:55 28.41 28.41 28.41 28.41 0.0K
10:56 28.41 28.41 28.41 28.41 0.1K
10:57 28.41 28.41 28.41 28.41 0.2K
10:58 28.41 28.41 28.41 28.41 0.0K
10:59 28.41 28.41 28.41 28.41 0.0K
11:00 28.41 28.41 28.29 28.37 1.2K
11:01 28.37 28.37 28.37 28.37 0.1K
11:02 28.37 28.37 28.37 28.37 0.4K
11:03 28.34 28.34 28.34 28.34 0.5K
11:04 28.34 28.34 28.34 28.34 0.3K
11:05 28.34 28.34 28.34 28.34 0.0K
11:06 28.34 28.34 28.34 28.34 0.0K
11:07 28.34 28.34 28.34 28.34 0.0K
11:08 28.34 28.41 28.34 28.41 1.8K
11:09 28.41 28.41 28.41 28.41 0.0K
11:10 28.41 28.41 28.41 28.41 0.0K
11:11 28.41 28.41 28.41 28.41 0.0K
11:12 28.41 28.41 28.41 28.41 0.0K
11:13 28.41 28.41 28.41 28.41 0.0K
11:14 28.41 28.45 28.41 28.45 1.4K
11:15 28.45 28.45 28.42 28.42 0.5K
11:16 28.42 28.42 28.42 28.42 0.0K
11:17 28.42 28.42 28.41 28.41 0.7K
11:18 28.41 28.43 28.41 28.43 0.2K
11:19 28.43 28.43 28.43 28.43 0.0K
11:20 28.43 28.43 28.43 28.43 0.0K
11:21 28.43 28.43 28.43 28.43 0.0K
11:22 28.41 28.41 28.41 28.41 0.3K
11:23 28.44 28.44 28.42 28.42 0.6K
11:24 28.42 28.48 28.42 28.48 1.0K
11:25 28.46 28.52 28.46 28.52 0.2K
11:26 28.52 28.52 28.52 28.52 0.0K
11:27 28.52 28.52 28.52 28.52 0.2K
11:28 28.52 28.53 28.52 28.53 0.3K
11:29 28.53 28.53 28.53 28.53 0.3K
11:30 28.53 28.53 28.53 28.53 0.2K
11:31 28.52 28.52 28.52 28.52 0.5K
11:32 28.52 28.52 28.52 28.52 0.7K
11:33 28.52 28.52 28.50 28.50 0.1K
11:34 28.50 28.50 28.50 28.50 0.2K
11:35 28.51 28.51 28.47 28.47 1.8K
11:36 28.47 28.47 28.47 28.47 0.0K
11:37 28.47 28.47 28.47 28.47 0.0K
11:38 28.47 28.47 28.47 28.47 0.0K
11:39 28.47 28.47 28.47 28.47 0.0K
11:40 28.46 28.46 28.46 28.46 0.4K
11:41 28.46 28.46 28.46 28.46 0.0K
11:42 28.46 28.46 28.46 28.46 0.3K
11:43 28.46 28.46 28.46 28.46 0.1K
11:44 28.46 28.46 28.46 28.46 0.0K
11:45 28.46 28.46 28.46 28.46 0.0K
11:46 28.46 28.46 28.46 28.46 0.0K
11:47 28.46 28.47 28.46 28.47 0.3K
11:48 28.47 28.47 28.47 28.47 0.0K
11:49 28.47 28.47 28.47 28.47 0.1K
11:50 28.47 28.47 28.47 28.47 0.0K
11:51 28.50 28.50 28.50 28.50 0.8K
11:52 28.50 28.50 28.50 28.50 0.0K
11:53 28.50 28.50 28.50 28.50 0.1K
11:54 28.50 28.50 28.50 28.50 0.1K
11:55 28.50 28.50 28.50 28.50 0.0K
11:56 28.50 28.50 28.50 28.50 0.0K
11:57 28.50 28.50 28.50 28.50 0.1K
11:58 28.50 28.50 28.50 28.50 0.0K
11:59 28.50 28.50 28.50 28.50 0.0K
12:00 28.50 28.50 28.50 28.50 0.2K
12:01 28.50 28.50 28.50 28.50 0.0K
12:02 28.50 28.50 28.50 28.50 0.0K
12:03 28.50 28.50 28.50 28.50 0.0K
12:04 28.50 28.50 28.50 28.50 0.0K
12:05 28.50 28.50 28.50 28.50 0.0K
12:06 28.50 28.50 28.50 28.50 0.1K
12:07 28.50 28.50 28.50 28.50 0.0K
12:08 28.50 28.50 28.50 28.50 0.1K
12:09 28.50 28.50 28.50 28.50 0.0K
12:10 28.50 28.50 28.50 28.50 0.0K
12:11 28.50 28.50 28.50 28.50 0.0K
12:12 28.50 28.50 28.50 28.50 0.1K
12:13 28.50 28.50 28.50 28.50 0.0K
12:14 28.50 28.50 28.50 28.50 0.0K
12:15 28.57 28.57 28.57 28.57 0.6K
12:16 28.56 28.56 28.56 28.56 0.1K
12:17 28.58 28.67 28.58 28.67 9.0K
12:18 28.67 28.67 28.63 28.63 2.2K
12:19 28.63 28.63 28.63 28.63 0.3K
12:20 28.63 28.63 28.63 28.63 0.2K
12:21 28.63 28.63 28.63 28.63 0.0K
12:22 28.63 28.63 28.63 28.63 0.1K
12:23 28.63 28.63 28.63 28.63 0.0K
12:24 28.63 28.63 28.63 28.63 0.0K
12:25 28.63 28.63 28.63 28.63 0.0K
12:26 28.63 28.63 28.57 28.57 0.2K
12:27 28.57 28.57 28.54 28.54 2.1K
12:28 28.54 28.54 28.52 28.52 0.5K
12:29 28.52 28.52 28.51 28.51 0.4K
12:30 28.51 28.51 28.51 28.51 0.2K
12:31 28.51 28.52 28.51 28.52 0.6K
12:32 28.52 28.52 28.52 28.52 0.0K
12:33 28.52 28.52 28.52 28.52 0.5K
12:34 28.52 28.52 28.51 28.51 1.8K
12:35 28.51 28.51 28.51 28.51 0.1K
12:36 28.51 28.51 28.51 28.51 0.0K
12:37 28.51 28.51 28.51 28.51 0.8K
12:38 28.55 28.55 28.55 28.55 0.6K
12:39 28.55 28.55 28.55 28.55 0.0K
12:40 28.55 28.55 28.55 28.55 0.2K
12:41 28.55 28.55 28.55 28.55 0.0K
12:42 28.55 28.55 28.55 28.55 0.1K
12:43 28.55 28.55 28.55 28.55 0.1K
12:44 28.55 28.55 28.55 28.55 0.0K
12:45 28.55 28.55 28.55 28.55 0.3K
12:46 28.55 28.58 28.55 28.58 0.1K
12:47 28.58 28.58 28.58 28.58 0.1K
12:48 28.58 28.58 28.58 28.58 0.0K
12:49 28.58 28.58 28.58 28.58 0.1K
12:50 28.58 28.58 28.58 28.58 0.0K
12:51 28.58 28.58 28.58 28.58 0.0K
12:52 28.58 28.58 28.58 28.58 0.0K
12:53 28.58 28.58 28.58 28.58 0.0K
12:54 28.58 28.58 28.58 28.58 0.0K
12:55 28.58 28.58 28.58 28.58 0.0K
12:56 28.58 28.58 28.58 28.58 0.0K
12:57 28.58 28.58 28.58 28.58 0.0K
12:58 28.58 28.58 28.58 28.58 0.0K
12:59 28.58 28.58 28.58 28.58 0.0K
13:00 28.58 28.58 28.58 28.58 0.2K
13:01 28.58 28.58 28.58 28.58 0.1K
13:02 28.61 28.61 28.61 28.61 0.8K
13:03 28.61 28.61 28.61 28.61 0.0K
13:04 28.61 28.61 28.61 28.61 0.0K
13:05 28.62 28.62 28.62 28.62 0.5K
13:06 28.62 28.62 28.62 28.62 0.4K
13:07 28.62 28.62 28.62 28.62 0.0K
13:08 28.68 28.68 28.68 28.68 0.6K
13:09 28.68 28.68 28.67 28.67 4.3K
13:10 28.67 28.67 28.67 28.67 0.0K
13:11 28.67 28.67 28.67 28.67 0.0K
13:12 28.67 28.67 28.67 28.67 0.1K
13:13 28.67 28.67 28.67 28.67 0.0K
13:14 28.67 28.67 28.67 28.67 0.0K
13:15 28.67 28.67 28.67 28.67 0.0K
13:16 28.67 28.67 28.67 28.67 0.0K
13:17 28.67 28.67 28.67 28.67 0.0K
13:18 28.67 28.67 28.67 28.67 0.0K
13:19 28.67 28.67 28.67 28.67 0.0K
13:20 28.67 28.67 28.67 28.67 0.0K
13:21 28.67 28.67 28.67 28.67 0.0K
13:22 28.67 28.70 28.67 28.70 0.6K
13:23 28.70 28.70 28.70 28.70 0.0K
13:24 28.70 28.70 28.66 28.66 0.5K
13:25 28.66 28.66 28.66 28.66 0.0K
13:26 28.66 28.66 28.66 28.66 0.0K
13:27 28.66 28.66 28.66 28.66 0.0K
13:28 28.66 28.66 28.66 28.66 0.1K
13:29 28.66 28.66 28.66 28.66 0.0K
13:30 28.66 28.66 28.66 28.66 0.0K
13:31 28.66 28.66 28.66 28.66 0.0K
13:32 28.66 28.68 28.66 28.68 0.9K
13:33 28.68 28.68 28.68 28.68 0.0K
13:34 28.68 28.68 28.68 28.68 0.0K
13:35 28.68 28.73 28.68 28.73 0.4K
13:36 28.73 28.73 28.73 28.73 0.3K
13:37 28.73 28.73 28.73 28.73 0.0K
13:38 28.73 28.73 28.73 28.73 0.0K
13:39 28.73 28.73 28.73 28.73 0.0K
13:40 28.73 28.73 28.71 28.71 0.2K
13:41 28.71 28.71 28.71 28.71 0.0K
13:42 28.71 28.71 28.71 28.71 0.0K
13:43 28.71 28.71 28.71 28.71 0.0K
13:44 28.71 28.71 28.71 28.71 0.0K
13:45 28.71 28.71 28.71 28.71 0.0K
13:46 28.71 28.71 28.71 28.71 0.0K
13:47 28.71 28.71 28.71 28.71 0.0K
13:48 28.71 28.71 28.71 28.71 0.1K
13:49 28.71 28.71 28.71 28.71 0.3K
13:50 28.71 28.71 28.71 28.71 0.0K
13:51 28.71 28.71 28.71 28.71 0.0K
13:52 28.71 28.79 28.71 28.79 0.3K
13:53 28.78 28.78 28.78 28.78 0.6K
13:54 28.78 28.78 28.78 28.78 0.0K
13:55 28.78 28.78 28.78 28.78 0.0K
13:56 28.78 28.78 28.78 28.78 0.1K
13:57 28.83 28.83 28.83 28.83 0.2K
13:58 28.80 28.80 28.80 28.80 2.4K
13:59 28.80 28.80 28.80 28.80 0.2K
14:00 28.80 28.80 28.80 28.80 0.0K
14:01 28.85 28.85 28.85 28.85 1.2K
14:02 28.85 28.91 28.85 28.90 0.7K
14:03 28.85 28.85 28.85 28.85 2.2K
14:04 28.85 28.85 28.85 28.85 0.0K
14:05 28.85 28.85 28.85 28.85 0.0K
14:06 28.85 28.85 28.85 28.85 0.0K
14:07 28.85 28.87 28.85 28.87 0.1K
14:08 28.87 28.87 28.87 28.87 0.0K
14:09 28.87 28.87 28.87 28.87 0.0K
14:10 28.87 28.87 28.87 28.87 0.1K
14:11 28.87 28.93 28.87 28.93 1.2K
14:12 28.93 28.93 28.93 28.93 0.0K
14:13 28.93 28.93 28.93 28.93 0.0K
14:14 28.93 28.93 28.93 28.93 0.0K
14:15 28.93 28.93 28.93 28.93 0.0K
14:16 28.93 28.93 28.93 28.93 0.0K
14:17 28.93 28.93 28.93 28.93 0.0K
14:18 28.93 28.93 28.93 28.93 0.0K
14:19 28.93 28.98 28.93 28.98 0.2K
14:20 28.99 29.02 28.99 29.02 1.8K
14:21 29.04 29.04 29.04 29.04 0.1K
14:22 29.04 29.04 29.04 29.04 0.1K
14:23 29.04 29.05 29.04 29.05 0.1K
14:24 29.05 29.05 29.05 29.05 0.3K
14:25 29.05 29.05 29.05 29.05 0.1K
14:26 29.05 29.05 29.05 29.05 0.1K
14:27 29.05 29.07 29.05 29.07 0.1K
14:28 29.07 29.07 29.03 29.03 0.2K
14:29 29.02 29.05 29.02 29.05 0.4K
14:30 29.05 29.05 29.04 29.04 0.1K
14:31 29.04 29.05 29.04 29.05 1.2K
14:32 29.05 29.05 29.05 29.05 0.0K
14:33 29.05 29.05 29.05 29.05 0.0K
14:34 29.05 29.05 29.03 29.03 0.1K
14:35 29.03 29.03 29.03 29.03 0.7K
14:36 29.03 29.03 29.03 29.03 0.0K
14:37 29.03 29.03 29.03 29.03 0.3K
14:38 29.03 29.03 29.03 29.03 0.0K
14:39 29.03 29.03 29.03 29.03 0.3K
14:40 29.03 29.03 29.03 29.03 0.1K
14:41 29.03 29.03 29.03 29.03 0.3K
14:42 29.03 29.03 29.03 29.03 0.2K
14:43 29.03 29.04 29.03 29.04 0.1K
14:44 29.04 29.06 29.04 29.06 0.1K
14:45 29.06 29.06 29.06 29.06 0.1K
14:46 29.06 29.06 29.06 29.06 0.4K
14:47 29.06 29.06 29.04 29.05 4.0K
14:48 29.14 29.14 29.11 29.11 1.8K
14:49 29.11 29.11 29.11 29.11 0.1K
14:50 29.11 29.11 29.11 29.11 0.0K
14:51 29.11 29.11 29.11 29.11 0.1K
14:52 29.13 29.13 29.13 29.13 0.4K
14:53 29.13 29.14 29.13 29.13 1.2K
14:54 29.13 29.13 29.13 29.13 0.1K
14:55 29.13 29.13 29.13 29.13 2.0K
14:56 29.14 29.16 29.12 29.12 1.0K
14:57 29.15 29.15 29.14 29.14 1.2K
14:58 29.14 29.14 29.13 29.13 1.1K
14:59 29.13 29.13 29.13 29.13 0.1K
15:00 29.13 29.13 29.13 29.13 0.1K
15:01 29.13 29.13 29.08 29.08 0.1K
15:02 29.08 29.12 29.08 29.12 1.6K
15:03 29.12 29.12 29.12 29.12 0.8K
15:04 29.12 29.12 29.12 29.12 0.4K
15:05 29.12 29.12 29.12 29.12 0.2K
15:06 29.12 29.12 29.12 29.12 0.5K
15:07 29.10 29.11 29.10 29.11 1.3K
15:08 29.11 29.11 29.11 29.11 0.2K
15:09 29.11 29.11 29.11 29.11 0.1K
15:10 29.11 29.11 29.11 29.11 0.2K
15:11 29.11 29.11 29.11 29.11 1.6K
15:12 29.11 29.11 29.05 29.08 2.1K
15:13 29.08 29.08 29.08 29.08 0.1K
15:14 29.08 29.08 29.08 29.08 0.0K
15:15 29.08 29.08 29.04 29.04 0.2K
15:16 29.04 29.04 29.04 29.04 0.0K
15:17 29.04 29.04 29.04 29.04 0.2K
15:18 29.04 29.12 29.04 29.12 1.3K
15:19 29.12 29.12 29.12 29.12 0.0K
15:20 29.12 29.12 29.12 29.12 0.1K
15:21 29.12 29.12 29.12 29.12 0.1K
15:22 29.12 29.13 29.12 29.13 0.8K
15:23 29.13 29.13 29.13 29.13 0.1K
15:24 29.13 29.13 29.13 29.13 0.1K
15:25 29.13 29.13 29.13 29.13 0.1K
15:26 29.13 29.13 29.13 29.13 0.1K
15:27 29.16 29.16 29.16 29.16 0.8K
15:28 29.16 29.16 29.16 29.16 0.2K
15:29 29.17 29.17 29.17 29.17 0.3K
15:30 29.17 29.17 29.17 29.17 0.1K
15:31 29.17 29.17 29.09 29.09 2.6K
15:32 29.05 29.05 29.05 29.05 0.5K
15:33 29.05 29.05 29.05 29.05 0.1K
15:34 29.05 29.05 29.05 29.05 0.1K
15:35 29.02 29.02 29.02 29.02 0.8K
15:36 29.02 29.02 29.02 29.02 0.1K
15:37 29.02 29.02 28.92 28.92 1.8K
15:38 28.92 28.94 28.92 28.94 0.1K
15:39 28.94 28.94 28.94 28.94 0.3K
15:40 28.94 28.94 28.94 28.94 0.1K
15:41 28.90 28.90 28.90 28.90 0.7K
15:42 28.90 28.90 28.85 28.85 0.6K
15:43 28.85 28.85 28.85 28.85 0.3K
15:44 28.85 28.90 28.85 28.90 2.5K
15:45 28.90 28.90 28.88 28.88 2.5K
15:46 28.88 28.88 28.88 28.88 0.3K
15:47 28.88 28.88 28.83 28.83 0.9K
15:48 28.83 28.84 28.83 28.84 0.3K
15:49 28.84 28.84 28.84 28.84 0.4K
15:50 28.84 28.87 28.84 28.87 0.8K
15:51 28.87 28.89 28.83 28.83 3.5K
15:52 28.83 28.83 28.82 28.82 1.2K
15:53 28.82 28.84 28.82 28.84 0.8K
15:54 28.84 28.84 28.75 28.75 2.0K
15:55 28.75 28.76 28.74 28.74 0.7K
15:56 28.76 28.80 28.76 28.80 2.9K
15:57 28.86 28.87 28.86 28.87 2.5K
15:58 28.89 28.89 28.88 28.88 4.4K
15:59 28.88 28.89 28.88 28.89 2.7K
16:00 28.89 28.89 28.71 28.71 63.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available