Pennant Group

PNTG
🏛️ usa →
25.53
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.77 28.27 27.77 28.27 1.5K
09:33 27.69 27.90 27.69 27.90 0.3K
09:35 27.94 27.94 27.84 27.84 0.2K
09:37 28.07 28.07 28.07 28.07 0.3K
09:46 27.74 28.06 27.74 28.06 0.3K
10:01 28.07 28.07 28.07 28.07 0.4K
10:09 27.68 28.03 27.68 28.03 2.4K
10:10 27.99 27.99 27.99 27.99 0.1K
10:12 28.05 28.05 28.05 28.05 1.2K
10:13 28.05 28.15 28.02 28.15 3.6K
10:19 27.93 28.12 27.93 28.12 2.3K
10:22 28.19 28.19 28.07 28.07 10.5K
10:23 28.05 28.05 27.92 27.92 3.3K
10:26 27.91 27.91 27.91 27.91 0.8K
10:36 28.04 28.04 28.04 28.04 0.3K
10:39 28.01 28.01 28.01 28.01 2.0K
10:45 28.04 28.04 28.01 28.01 4.2K
10:46 28.12 28.12 28.12 28.12 1.1K
10:47 28.11 28.11 28.11 28.11 0.2K
10:49 28.18 28.18 28.18 28.18 0.2K
10:51 28.19 28.19 28.19 28.19 0.9K
10:55 28.32 28.32 28.32 28.32 0.6K
10:58 28.25 28.25 28.25 28.25 1.6K
10:59 28.25 28.25 28.25 28.25 0.2K
11:00 28.25 28.25 28.22 28.22 6.0K
11:02 28.23 28.23 28.09 28.09 5.1K
11:05 27.99 27.99 27.99 27.99 4.7K
11:06 27.91 27.91 27.91 27.91 0.1K
11:07 27.93 27.93 27.93 27.93 0.3K
11:10 27.91 27.93 27.91 27.93 0.4K
11:11 27.93 27.93 27.93 27.93 0.5K
11:12 27.94 27.95 27.94 27.95 0.5K
11:13 27.93 27.93 27.93 27.93 0.4K
11:15 27.95 27.95 27.95 27.95 1.1K
11:16 27.89 27.92 27.89 27.92 1.0K
11:17 28.00 28.00 28.00 28.00 1.8K
11:19 28.02 28.02 28.02 28.02 0.1K
11:20 28.02 28.02 28.02 28.02 0.1K
11:21 28.03 28.03 28.03 28.03 0.3K
11:27 27.99 27.99 27.99 27.99 0.4K
11:31 28.04 28.04 28.04 28.04 0.4K
11:34 28.04 28.04 28.04 28.04 1.1K
11:36 28.10 28.15 28.10 28.15 1.0K
11:38 28.16 28.16 28.16 28.16 0.1K
11:39 28.12 28.12 28.12 28.12 0.1K
11:41 28.12 28.12 28.12 28.12 0.6K
11:44 28.12 28.12 28.12 28.12 0.4K
11:45 28.12 28.14 28.12 28.14 4.1K
11:51 28.12 28.12 28.12 28.12 0.2K
11:52 28.10 28.10 28.10 28.10 1.5K
11:53 28.12 28.12 28.12 28.12 0.6K
11:54 28.18 28.18 28.18 28.17 0.5K
12:01 28.12 28.12 28.12 28.12 0.1K
12:04 28.17 28.20 28.17 28.20 0.8K
12:06 28.17 28.17 28.11 28.12 1.5K
12:07 28.12 28.12 28.12 28.12 0.2K
12:14 28.23 28.24 28.23 28.24 1.7K
12:17 28.21 28.21 28.21 28.21 1.2K
12:20 28.20 28.20 28.20 28.20 0.3K
12:23 28.23 28.23 28.23 28.23 0.2K
12:27 28.17 28.17 28.17 28.17 0.3K
12:29 28.21 28.21 28.21 28.21 0.9K
12:50 28.24 28.24 28.24 28.24 0.2K
12:52 28.26 28.26 28.26 28.26 0.7K
12:54 28.25 28.25 28.24 28.24 1.6K
12:56 28.21 28.21 28.21 28.21 0.4K
12:57 28.21 28.21 28.21 28.21 0.5K
13:01 28.19 28.19 28.19 28.19 0.7K
13:03 28.10 28.10 28.10 28.10 2.8K
13:04 28.11 28.11 28.11 28.11 0.2K
13:05 28.11 28.11 28.11 28.11 0.1K
13:09 28.15 28.16 28.15 28.16 1.4K
13:16 28.17 28.18 28.17 28.18 1.0K
13:19 28.19 28.22 28.19 28.22 1.0K
13:20 28.24 28.27 28.24 28.27 1.5K
13:24 28.26 28.26 28.26 28.26 0.1K
13:26 28.27 28.27 28.25 28.25 0.2K
13:27 28.25 28.25 28.25 28.25 0.5K
13:32 28.28 28.28 28.28 28.28 0.4K
13:33 28.26 28.26 28.26 28.26 0.1K
13:34 28.21 28.21 28.21 28.21 0.9K
13:36 28.26 28.26 28.26 28.26 1.0K
13:39 28.24 28.24 28.24 28.24 0.4K
13:49 28.19 28.22 28.19 28.22 1.1K
13:53 28.25 28.25 28.25 28.25 0.9K
13:54 28.29 28.29 28.24 28.24 1.8K
13:55 28.22 28.26 28.22 28.26 1.0K
13:59 28.26 28.26 28.26 28.26 0.2K
14:04 28.33 28.33 28.33 28.33 0.7K
14:10 28.35 28.35 28.35 28.35 1.1K
14:11 28.31 28.31 28.31 28.31 0.7K
14:13 28.28 28.28 28.28 28.28 0.3K
14:14 28.29 28.30 28.29 28.30 0.6K
14:21 28.32 28.32 28.32 28.32 1.6K
14:23 28.34 28.34 28.34 28.34 0.6K
14:32 28.32 28.32 28.32 28.32 0.8K
14:35 28.33 28.33 28.33 28.33 1.8K
14:38 28.34 28.34 28.34 28.34 0.2K
14:39 28.34 28.34 28.34 28.34 0.6K
14:41 28.35 28.35 28.35 28.35 0.6K
14:44 28.37 28.37 28.37 28.37 0.7K
14:45 28.37 28.37 28.37 28.37 1.5K
14:52 28.39 28.39 28.39 28.39 0.5K
14:54 28.37 28.37 28.37 28.37 0.9K
14:56 28.39 28.39 28.39 28.39 1.2K
14:59 28.43 28.43 28.43 28.43 1.3K
15:01 28.45 28.45 28.41 28.41 1.4K
15:02 28.42 28.42 28.39 28.39 1.8K
15:04 28.41 28.44 28.41 28.44 2.0K
15:09 28.46 28.46 28.46 28.46 0.8K
15:11 28.45 28.45 28.45 28.45 0.2K
15:12 28.47 28.47 28.47 28.47 0.2K
15:13 28.46 28.46 28.46 28.46 0.6K
15:14 28.44 28.44 28.44 28.44 1.2K
15:16 28.45 28.45 28.45 28.45 0.2K
15:17 28.44 28.44 28.44 28.44 0.7K
15:18 28.44 28.44 28.44 28.44 1.9K
15:23 28.51 28.51 28.51 28.51 0.9K
15:24 28.47 28.47 28.47 28.47 1.1K
15:26 28.48 28.48 28.48 28.48 0.1K
15:27 28.50 28.50 28.50 28.50 0.7K
15:28 28.51 28.51 28.51 28.51 0.6K
15:31 28.48 28.48 28.48 28.48 1.3K
15:32 28.50 28.50 28.50 28.50 0.8K
15:33 28.51 28.51 28.51 28.51 0.4K
15:34 28.51 28.51 28.51 28.51 0.8K
15:35 28.52 28.52 28.52 28.52 2.5K
15:38 28.54 28.54 28.52 28.52 1.2K
15:40 28.50 28.52 28.50 28.52 1.3K
15:41 28.52 28.52 28.52 28.52 0.6K
15:43 28.54 28.54 28.54 28.54 0.6K
15:44 28.49 28.49 28.49 28.49 1.2K
15:45 28.52 28.52 28.52 28.52 0.8K
15:47 28.50 28.50 28.50 28.50 0.4K
15:48 28.50 28.50 28.50 28.50 0.4K
15:49 28.48 28.48 28.48 28.48 1.8K
15:50 28.47 28.47 28.47 28.47 0.6K
15:51 28.49 28.50 28.48 28.48 1.8K
15:53 28.52 28.52 28.48 28.48 1.3K
15:54 28.50 28.50 28.50 28.50 0.9K
15:55 28.49 28.49 28.46 28.46 2.7K
15:56 28.46 28.46 28.43 28.43 2.7K
15:57 28.45 28.45 28.42 28.42 2.1K
15:58 28.42 28.45 28.42 28.45 2.3K
15:59 28.45 28.51 28.43 28.48 32.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available