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 29.19 29.19 29.19 29.19 0.6K
09:32 29.19 29.19 29.19 29.19 0.1K
09:33 29.19 29.19 29.19 29.19 0.0K
09:34 29.19 29.19 29.19 29.19 0.0K
09:35 29.19 29.19 29.19 29.19 0.0K
09:36 29.19 29.19 29.19 29.19 0.0K
09:37 29.19 29.19 29.19 29.19 0.0K
09:38 29.19 29.19 29.19 29.19 0.0K
09:39 29.19 29.19 29.19 29.19 0.0K
09:40 29.19 29.19 29.19 29.19 0.0K
09:41 29.19 29.19 29.19 29.19 0.0K
09:42 29.19 29.19 29.19 29.19 0.0K
09:43 29.32 29.32 29.32 29.32 0.3K
09:44 29.16 29.16 29.16 29.16 0.1K
09:45 29.16 29.16 29.16 29.16 0.0K
09:46 29.16 29.16 29.16 29.16 0.0K
09:47 29.52 29.52 29.52 29.52 0.2K
09:48 29.52 29.52 29.12 29.12 0.4K
09:49 29.12 29.41 29.12 29.41 0.3K
09:50 29.41 29.41 29.41 29.41 0.0K
09:51 29.41 29.41 29.41 29.41 0.0K
09:52 29.27 29.27 29.27 29.27 0.1K
09:53 29.27 29.27 29.27 29.27 0.0K
09:54 29.27 29.27 29.27 29.27 0.0K
09:55 29.27 29.27 29.27 29.27 0.0K
09:56 29.27 29.27 29.27 29.27 0.0K
09:57 29.27 29.27 29.27 29.27 0.0K
09:58 29.27 29.27 29.27 29.27 0.0K
09:59 29.27 29.27 29.27 29.27 0.0K
10:00 29.27 29.27 29.27 29.27 1.2K
10:01 29.27 29.27 29.27 29.27 0.0K
10:02 29.28 29.28 29.28 29.28 0.7K
10:03 29.28 29.28 29.28 29.28 0.0K
10:04 29.28 29.28 29.28 29.28 0.0K
10:05 29.28 29.28 29.28 29.28 0.1K
10:06 29.12 29.16 29.12 29.16 0.9K
10:07 29.16 29.16 29.16 29.16 0.2K
10:08 29.16 29.16 29.16 29.16 0.0K
10:09 29.16 29.16 28.99 28.99 0.1K
10:10 28.99 28.99 28.99 28.99 0.0K
10:11 28.99 28.99 28.99 28.99 0.0K
10:12 28.99 28.99 28.99 28.99 0.0K
10:13 28.99 28.99 28.99 28.99 0.0K
10:14 28.99 28.99 28.99 28.99 0.0K
10:15 28.99 28.99 28.99 28.99 0.0K
10:16 28.99 28.99 28.99 28.99 0.0K
10:17 28.99 28.99 28.99 28.99 0.0K
10:18 28.99 28.99 28.99 28.99 0.0K
10:19 28.99 28.99 28.99 28.99 0.1K
10:20 28.99 28.99 28.99 28.99 0.0K
10:21 28.99 28.99 28.99 28.99 0.1K
10:22 28.99 28.99 28.99 28.99 0.1K
10:23 28.99 28.99 28.99 28.99 0.0K
10:24 28.99 28.99 28.99 28.99 0.0K
10:25 28.99 28.99 28.99 28.99 0.0K
10:26 28.99 28.99 28.99 28.99 0.0K
10:27 28.99 28.99 28.99 28.99 0.0K
10:28 28.99 28.99 28.99 28.99 0.0K
10:29 28.99 28.99 28.99 28.99 0.1K
10:30 28.99 28.99 28.99 28.99 0.0K
10:31 28.99 28.99 28.99 28.99 0.0K
10:32 28.99 28.99 28.99 28.99 0.0K
10:33 28.99 28.99 28.99 28.99 0.0K
10:34 28.99 28.99 28.99 28.99 0.0K
10:35 28.99 28.99 28.99 28.99 0.0K
10:36 28.99 28.99 28.99 28.99 0.0K
10:37 28.99 28.99 28.99 28.99 0.0K
10:38 28.99 28.99 28.99 28.99 0.0K
10:39 28.99 28.99 28.99 28.99 0.0K
10:40 29.06 29.06 29.06 29.06 0.2K
10:41 29.03 29.03 29.03 29.03 1.6K
10:42 29.03 29.03 29.03 29.03 0.2K
10:43 29.03 29.03 29.03 29.03 0.1K
10:44 29.03 29.03 29.03 29.03 0.1K
10:45 29.03 29.03 29.03 29.03 0.0K
10:46 29.03 29.03 29.03 29.03 0.1K
10:47 29.03 29.03 29.03 29.03 0.0K
10:48 29.03 29.03 29.03 29.03 0.0K
10:49 29.03 29.10 29.03 29.10 0.4K
10:50 29.10 29.10 29.10 29.10 0.7K
10:51 29.10 29.10 29.10 29.10 0.0K
10:52 29.10 29.10 29.01 29.09 2.9K
10:53 29.09 29.09 29.09 29.09 0.0K
10:54 29.09 29.09 29.05 29.05 1.6K
10:55 29.05 29.06 29.05 29.06 0.2K
10:56 29.06 29.06 29.06 29.06 0.0K
10:57 29.06 29.06 28.93 28.93 0.4K
10:58 28.93 28.93 28.93 28.93 0.0K
10:59 28.93 28.93 28.93 28.93 0.0K
11:00 28.93 28.93 28.93 28.93 0.1K
11:01 28.93 28.93 28.93 28.93 0.0K
11:02 28.93 28.93 28.93 28.93 0.0K
11:03 28.93 28.94 28.93 28.94 0.1K
11:04 28.94 28.94 28.94 28.94 0.0K
11:05 28.94 28.94 28.94 28.94 0.0K
11:06 28.94 28.94 28.94 28.94 0.0K
11:07 28.94 28.94 28.94 28.94 0.2K
11:08 28.94 28.94 28.94 28.94 0.1K
11:09 28.94 29.00 28.93 28.93 2.9K
11:10 28.93 28.94 28.93 28.94 0.1K
11:11 28.92 28.92 28.92 28.92 0.7K
11:12 28.92 28.96 28.92 28.96 1.5K
11:13 28.96 28.96 28.96 28.96 0.0K
11:14 28.96 28.96 28.96 28.96 0.1K
11:15 28.96 28.96 28.96 28.96 0.0K
11:16 28.96 28.96 28.96 28.96 0.0K
11:17 29.01 29.01 29.01 29.01 0.1K
11:18 29.01 29.01 28.94 28.94 0.6K
11:19 28.94 28.94 28.94 28.94 0.0K
11:20 28.94 28.94 28.94 28.94 0.3K
11:21 28.94 28.94 28.94 28.94 0.0K
11:22 28.94 28.94 28.94 28.94 0.0K
11:23 28.94 28.95 28.91 28.95 0.9K
11:24 28.95 28.95 28.95 28.95 0.0K
11:25 28.95 28.95 28.95 28.95 0.1K
11:26 28.95 28.95 28.95 28.95 0.0K
11:27 28.95 28.95 28.95 28.95 0.0K
11:28 28.95 28.95 28.95 28.95 0.1K
11:29 28.95 28.95 28.95 28.95 0.1K
11:30 28.95 28.95 28.95 28.95 0.2K
11:31 28.95 28.95 28.95 28.95 0.0K
11:32 28.95 28.95 28.95 28.95 0.0K
11:33 28.95 28.95 28.95 28.95 0.0K
11:34 28.95 28.96 28.93 28.93 0.4K
11:35 28.93 28.93 28.93 28.93 0.1K
11:36 28.93 28.93 28.93 28.93 0.0K
11:37 28.93 28.93 28.93 28.93 0.0K
11:38 28.93 28.93 28.93 28.93 0.0K
11:39 28.93 28.93 28.93 28.93 0.1K
11:40 28.93 28.93 28.93 28.93 0.0K
11:41 28.93 28.93 28.93 28.93 0.1K
11:42 28.89 28.89 28.89 28.89 0.6K
11:43 28.89 28.89 28.89 28.89 0.1K
11:44 28.89 28.89 28.89 28.89 0.4K
11:45 28.89 28.89 28.89 28.89 1.2K
11:46 28.89 28.91 28.89 28.91 0.3K
11:47 28.91 28.91 28.91 28.91 0.0K
11:48 28.91 28.91 28.91 28.91 0.0K
11:49 28.91 28.91 28.91 28.91 0.1K
11:50 28.91 28.91 28.91 28.91 0.0K
11:51 28.91 28.91 28.91 28.91 0.1K
11:52 28.91 28.91 28.91 28.91 0.0K
11:53 28.91 28.91 28.91 28.91 0.0K
11:54 28.91 28.91 28.91 28.91 0.0K
11:55 28.91 28.91 28.88 28.88 0.1K
11:56 28.88 28.96 28.88 28.96 1.4K
11:57 28.96 28.96 28.96 28.96 0.0K
11:58 28.96 28.96 28.96 28.96 0.9K
11:59 28.96 28.96 28.96 28.96 0.0K
12:00 28.91 28.91 28.91 28.91 0.3K
12:01 28.91 28.91 28.91 28.91 0.0K
12:02 28.91 28.91 28.91 28.91 0.0K
12:03 28.91 28.91 28.91 28.91 0.0K
12:04 28.91 28.91 28.91 28.91 0.0K
12:05 28.91 28.91 28.91 28.91 0.0K
12:06 28.91 28.91 28.91 28.91 0.0K
12:07 28.92 28.92 28.92 28.92 0.1K
12:08 28.90 28.90 28.88 28.88 1.0K
12:09 28.88 28.88 28.88 28.88 0.0K
12:10 28.88 28.88 28.88 28.88 0.1K
12:11 28.91 28.91 28.91 28.91 0.2K
12:12 28.91 28.91 28.91 28.91 0.0K
12:13 28.91 28.91 28.91 28.91 0.0K
12:14 28.91 28.91 28.91 28.91 0.2K
12:15 28.91 28.91 28.91 28.91 0.0K
12:16 28.91 28.91 28.91 28.91 0.1K
12:17 28.91 28.91 28.91 28.91 0.0K
12:18 28.91 28.91 28.91 28.91 0.5K
12:19 28.91 28.91 28.91 28.91 0.0K
12:20 28.96 28.96 28.96 28.96 0.3K
12:21 28.96 28.96 28.96 28.96 0.0K
12:22 28.96 28.96 28.96 28.96 0.0K
12:23 28.96 28.96 28.96 28.96 0.1K
12:24 28.96 28.96 28.96 28.96 0.0K
12:25 28.96 28.96 28.96 28.96 0.0K
12:26 28.96 28.96 28.96 28.96 0.0K
12:27 28.96 28.96 28.96 28.96 0.0K
12:28 28.96 28.96 28.96 28.96 0.0K
12:29 28.96 28.96 28.94 28.94 0.3K
12:30 28.94 28.94 28.94 28.94 0.0K
12:31 28.94 28.94 28.94 28.94 0.0K
12:32 28.94 28.99 28.94 28.99 0.3K
12:33 28.99 28.99 28.99 28.99 0.0K
12:34 28.99 28.99 28.99 28.99 0.0K
12:35 28.99 28.99 28.97 28.97 0.4K
12:36 28.97 28.97 28.97 28.97 0.0K
12:37 28.97 28.97 28.97 28.97 0.0K
12:38 28.97 28.97 28.97 28.97 0.0K
12:39 28.97 28.97 28.97 28.97 0.2K
12:40 28.97 28.97 28.97 28.97 0.1K
12:41 28.97 28.97 28.97 28.97 0.4K
12:42 28.97 28.97 28.97 28.97 0.2K
12:43 28.97 28.97 28.97 28.97 0.0K
12:44 28.97 28.97 28.97 28.97 0.0K
12:45 28.97 28.97 28.97 28.97 0.1K
12:46 28.97 28.97 28.97 28.97 0.3K
12:47 28.97 28.97 28.97 28.97 0.0K
12:48 28.97 28.97 28.97 28.97 0.0K
12:49 28.97 28.97 28.97 28.97 0.1K
12:50 28.97 28.97 28.97 28.97 0.0K
12:51 28.97 28.97 28.97 28.97 0.0K
12:52 28.97 28.97 28.97 28.97 0.0K
12:53 28.97 28.97 28.97 28.97 0.0K
12:54 28.97 28.97 28.97 28.97 0.0K
12:55 28.97 28.97 28.97 28.97 0.0K
12:56 28.97 28.97 28.97 28.97 0.0K
12:57 28.97 28.97 28.97 28.97 0.0K
12:58 28.97 28.99 28.97 28.99 0.2K
12:59 28.99 28.99 28.99 28.99 0.0K
13:00 28.99 28.99 28.99 28.99 0.0K
13:01 28.99 28.99 28.99 28.99 0.1K
13:02 28.99 28.99 28.99 28.99 0.4K
13:03 28.99 28.99 28.99 28.99 0.0K
13:04 29.04 29.04 29.04 29.04 0.2K
13:05 29.04 29.04 29.04 29.04 0.0K
13:06 29.04 29.04 29.04 29.04 0.0K
13:07 29.04 29.04 29.04 29.04 0.2K
13:08 29.04 29.04 29.04 29.04 0.1K
13:09 29.04 29.04 28.98 28.98 1.7K
13:10 28.98 28.98 28.98 28.98 0.4K
13:11 28.98 28.98 28.98 28.98 0.0K
13:12 28.98 28.98 28.98 28.98 0.0K
13:13 28.98 28.98 28.98 28.98 0.0K
13:14 28.98 28.98 28.98 28.98 0.0K
13:15 28.98 28.98 28.98 28.98 0.0K
13:16 28.98 28.98 28.98 28.98 0.1K
13:17 28.98 28.98 28.98 28.98 0.0K
13:18 28.98 28.98 28.98 28.98 0.0K
13:19 28.98 28.98 28.98 28.98 0.1K
13:20 28.98 28.98 28.98 28.98 0.3K
13:21 28.98 28.98 28.98 28.98 0.0K
13:22 28.98 29.00 28.98 29.00 0.1K
13:23 29.00 29.00 29.00 29.00 0.0K
13:24 29.00 29.01 29.00 29.01 0.1K
13:25 29.01 29.01 29.01 29.01 0.0K
13:26 29.01 29.01 29.01 29.01 0.2K
13:27 29.01 29.01 29.01 29.01 0.0K
13:28 29.01 29.01 29.01 29.01 0.0K
13:29 29.01 29.01 29.01 29.01 0.0K
13:30 29.01 29.01 29.01 29.01 0.9K
13:31 29.01 29.01 29.01 29.01 0.0K
13:32 29.01 29.01 29.01 29.01 0.3K
13:33 29.01 29.03 29.01 29.03 0.2K
13:34 29.03 29.03 29.03 29.03 0.2K
13:35 29.03 29.03 29.03 29.03 0.0K
13:36 29.03 29.03 29.03 29.03 0.1K
13:37 29.03 29.03 29.03 29.03 0.0K
13:38 29.03 29.03 29.03 29.03 0.0K
13:39 29.03 29.03 29.03 29.03 0.2K
13:40 29.03 29.03 29.03 29.03 0.1K
13:41 29.03 29.03 29.03 29.03 0.0K
13:42 29.03 29.03 29.03 29.03 0.0K
13:43 29.03 29.03 29.03 29.03 0.0K
13:44 29.03 29.03 29.03 29.03 0.0K
13:45 29.04 29.04 29.04 29.04 0.1K
13:46 29.04 29.04 29.04 29.04 0.0K
13:47 29.04 29.04 29.04 29.04 0.0K
13:48 29.04 29.04 29.04 29.04 0.0K
13:49 29.04 29.04 29.04 29.04 0.0K
13:50 29.04 29.05 29.04 29.05 0.2K
13:51 29.05 29.05 29.05 29.05 0.2K
13:52 29.05 29.05 29.05 29.05 0.1K
13:53 29.05 29.05 29.05 29.05 0.1K
13:54 29.05 29.05 29.05 29.05 0.7K
13:55 29.05 29.05 29.05 29.05 0.0K
13:56 29.05 29.11 29.05 29.11 0.3K
13:57 29.11 29.11 29.11 29.11 0.2K
13:58 29.09 29.09 29.09 29.09 0.1K
13:59 29.09 29.09 29.09 29.09 4.1K
14:00 29.09 29.09 29.08 29.08 0.4K
14:01 29.08 29.08 29.08 29.08 0.0K
14:02 29.07 29.07 29.07 29.07 0.2K
14:03 29.07 29.07 29.07 29.07 0.0K
14:04 29.07 29.07 29.07 29.07 0.1K
14:05 29.07 29.07 29.07 29.07 0.0K
14:06 29.07 29.07 29.07 29.07 0.1K
14:07 29.07 29.07 29.07 29.07 0.1K
14:08 29.07 29.07 29.07 29.07 0.1K
14:09 29.07 29.07 29.07 29.07 0.1K
14:10 29.07 29.07 29.07 29.07 0.0K
14:11 29.07 29.07 29.07 29.07 0.1K
14:12 29.07 29.07 29.07 29.07 0.4K
14:13 29.07 29.07 29.07 29.07 1.3K
14:14 29.07 29.07 29.07 29.07 0.3K
14:15 29.07 29.07 29.07 29.07 0.0K
14:16 29.10 29.10 29.10 29.10 0.4K
14:17 29.10 29.10 29.10 29.10 0.0K
14:18 29.10 29.10 29.10 29.10 0.0K
14:19 29.10 29.10 29.10 29.10 0.5K
14:20 29.10 29.10 29.08 29.08 0.4K
14:21 29.08 29.10 29.08 29.10 0.4K
14:22 29.10 29.10 29.10 29.10 0.0K
14:23 29.10 29.10 29.10 29.10 0.2K
14:24 29.10 29.10 29.10 29.10 0.0K
14:25 29.10 29.10 29.10 29.10 0.0K
14:26 29.10 29.10 29.10 29.10 0.0K
14:27 29.10 29.10 29.10 29.10 0.0K
14:28 29.10 29.10 29.10 29.10 0.4K
14:29 29.10 29.10 29.10 29.10 0.2K
14:30 29.10 29.10 29.10 29.10 0.1K
14:31 29.10 29.12 29.10 29.12 1.1K
14:32 29.12 29.12 29.12 29.12 0.0K
14:33 29.12 29.12 29.12 29.12 0.1K
14:34 29.12 29.12 29.12 29.12 0.5K
14:35 29.12 29.12 29.12 29.12 0.2K
14:36 29.12 29.12 29.12 29.12 0.0K
14:37 29.12 29.12 29.12 29.12 0.0K
14:38 29.12 29.12 29.12 29.12 0.0K
14:39 29.12 29.12 29.12 29.12 0.0K
14:40 29.12 29.12 29.12 29.12 0.0K
14:41 29.12 29.12 29.12 29.12 0.1K
14:42 29.12 29.12 29.12 29.12 0.0K
14:43 29.14 29.14 29.14 29.14 0.1K
14:44 29.14 29.14 29.14 29.14 0.0K
14:45 29.16 29.16 29.16 29.16 0.6K
14:46 29.16 29.16 29.16 29.16 0.3K
14:47 29.17 29.17 29.14 29.14 0.2K
14:48 29.13 29.13 29.13 29.13 0.3K
14:49 29.12 29.13 29.12 29.13 0.9K
14:50 29.13 29.13 29.13 29.13 0.0K
14:51 29.12 29.12 29.12 29.12 0.6K
14:52 29.12 29.12 29.12 29.12 0.1K
14:53 29.12 29.12 29.12 29.12 0.0K
14:54 29.12 29.12 29.12 29.12 0.0K
14:55 29.05 29.05 29.05 29.05 1.9K
14:56 29.05 29.05 29.04 29.04 0.1K
14:57 29.04 29.04 29.04 29.04 0.2K
14:58 29.04 29.04 29.04 29.04 0.0K
14:59 29.04 29.04 29.04 29.04 0.0K
15:00 29.04 29.04 29.04 29.04 0.0K
15:01 29.04 29.04 29.04 29.04 0.0K
15:02 29.03 29.03 29.03 29.03 0.2K
15:03 29.03 29.03 29.03 29.03 0.0K
15:04 29.03 29.03 29.03 29.03 0.0K
15:05 29.03 29.03 29.03 29.03 0.5K
15:06 29.03 29.03 29.02 29.02 0.4K
15:07 29.02 29.02 29.02 29.02 0.0K
15:08 29.02 29.02 29.02 29.02 0.0K
15:09 29.02 29.02 29.02 29.02 0.0K
15:10 29.02 29.02 29.01 29.01 1.2K
15:11 29.01 29.03 29.01 29.03 1.3K
15:12 29.03 29.03 29.03 29.03 0.0K
15:13 29.03 29.03 29.03 29.03 0.0K
15:14 29.03 29.03 29.01 29.01 0.4K
15:15 29.01 29.01 29.01 29.01 0.2K
15:16 29.01 29.01 29.00 29.00 0.3K
15:17 29.00 29.00 29.00 29.00 0.2K
15:18 29.00 29.00 29.00 29.00 0.0K
15:19 28.99 28.99 28.99 28.99 1.1K
15:20 28.99 28.99 28.99 28.99 0.2K
15:21 28.99 29.01 28.99 29.01 0.7K
15:22 29.01 29.01 29.01 29.01 0.1K
15:23 29.01 29.01 29.01 29.01 0.0K
15:24 29.01 29.01 29.01 29.01 0.1K
15:25 29.01 29.01 28.99 28.99 1.0K
15:26 28.99 28.99 28.99 28.99 0.0K
15:27 28.99 28.99 28.98 28.98 0.3K
15:28 28.98 29.00 28.98 28.98 1.4K
15:29 28.98 28.98 28.98 28.98 0.0K
15:30 28.98 28.98 28.98 28.98 0.1K
15:31 28.98 28.98 28.98 28.98 0.1K
15:32 28.98 28.98 28.98 28.98 0.6K
15:33 28.98 28.98 28.98 28.98 0.0K
15:34 28.98 28.98 28.98 28.98 0.7K
15:35 28.98 28.98 28.98 28.98 0.1K
15:36 28.98 28.98 28.98 28.98 0.0K
15:37 28.98 29.02 28.98 29.02 2.1K
15:38 29.02 29.02 29.02 29.02 0.0K
15:39 29.02 29.02 29.02 29.02 0.0K
15:40 29.02 29.02 29.02 29.02 0.0K
15:41 29.00 29.00 29.00 29.00 0.8K
15:42 29.00 29.02 29.00 29.01 1.3K
15:43 29.01 29.02 29.01 29.02 0.4K
15:44 29.02 29.02 29.01 29.01 0.6K
15:45 29.01 29.01 29.01 29.01 0.1K
15:46 29.01 29.03 29.00 29.00 0.9K
15:47 29.00 29.00 29.00 29.00 0.1K
15:48 28.99 29.00 28.99 29.00 2.5K
15:49 29.01 29.01 29.01 29.01 0.7K
15:50 29.01 29.01 29.01 29.01 0.1K
15:51 28.99 28.99 28.99 28.99 0.5K
15:52 28.99 28.99 28.99 28.99 0.1K
15:53 28.98 28.98 28.98 28.98 1.1K
15:54 28.98 28.98 28.89 28.89 3.7K
15:55 28.86 28.90 28.86 28.90 2.7K
15:56 28.90 28.90 28.90 28.90 0.0K
15:57 28.90 28.91 28.88 28.90 2.2K
15:58 28.91 28.91 28.91 28.91 0.7K
15:59 28.91 28.91 28.88 28.88 2.3K
16:00 28.89 28.90 28.88 28.88 27.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available