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 27.78 27.78 27.78 27.78 1.0K
09:33 27.61 27.61 27.61 27.61 0.1K
09:34 27.74 27.74 27.74 27.74 0.9K
09:45 28.15 28.15 27.63 27.71 0.4K
09:46 27.68 27.68 27.68 27.68 0.7K
09:51 27.62 27.79 27.62 27.79 0.2K
09:54 27.69 27.69 27.69 27.69 0.1K
09:56 27.70 27.70 27.70 27.70 0.2K
09:58 27.57 27.57 27.57 27.57 0.3K
10:04 27.66 27.66 27.66 27.66 0.1K
10:06 27.66 27.66 27.66 27.66 0.1K
10:08 27.63 27.63 27.63 27.63 0.2K
10:10 27.70 27.70 27.70 27.70 1.9K
10:11 27.70 27.70 27.70 27.70 0.4K
10:15 27.70 27.70 27.70 27.70 0.8K
10:16 27.70 27.70 27.70 27.70 0.3K
10:18 27.81 27.81 27.73 27.73 1.8K
10:19 27.65 27.65 27.65 27.65 0.6K
10:21 27.62 27.62 27.62 27.62 0.2K
10:23 27.57 27.64 27.57 27.64 1.1K
10:24 27.59 27.59 27.59 27.59 0.2K
10:27 27.60 27.60 27.60 27.60 0.3K
10:30 27.56 27.57 27.56 27.57 3.8K
10:52 27.64 27.71 27.64 27.71 2.0K
10:59 27.68 27.68 27.68 27.68 2.9K
11:27 27.70 27.70 27.60 27.60 3.5K
11:29 27.64 27.65 27.64 27.65 1.8K
11:32 27.68 27.68 27.64 27.64 1.1K
11:34 27.58 27.58 27.58 27.58 0.3K
11:35 27.58 27.58 27.58 27.58 0.2K
11:42 27.57 27.57 27.57 27.57 0.8K
11:51 27.63 27.75 27.63 27.75 2.2K
11:52 27.74 27.74 27.71 27.71 1.1K
12:03 27.67 27.74 27.67 27.74 1.8K
12:04 27.69 27.69 27.69 27.69 0.8K
12:15 27.63 27.65 27.63 27.65 1.5K
12:20 27.55 27.61 27.55 27.61 4.5K
12:21 27.67 27.67 27.58 27.58 2.4K
12:22 27.62 27.62 27.62 27.62 0.6K
12:27 27.78 27.78 27.77 27.77 1.2K
12:29 27.64 27.64 27.64 27.64 1.9K
12:38 27.62 27.62 27.62 27.62 1.4K
12:39 27.62 27.62 27.62 27.62 0.4K
12:41 27.53 27.53 27.53 27.53 0.1K
12:43 27.64 27.64 27.64 27.64 1.5K
12:51 27.65 27.65 27.65 27.65 0.5K
12:53 27.64 27.64 27.64 27.64 0.1K
12:58 27.64 27.64 27.64 27.64 0.3K
13:05 27.62 27.62 27.62 27.62 0.5K
13:08 27.66 27.66 27.66 27.66 1.3K
13:15 27.69 27.69 27.69 27.69 0.8K
13:17 27.64 27.64 27.64 27.64 0.2K
13:19 27.69 27.69 27.69 27.69 0.5K
13:23 27.71 27.71 27.71 27.71 0.7K
13:26 27.71 27.78 27.71 27.78 0.8K
13:27 27.77 27.81 27.77 27.77 3.9K
13:30 27.74 27.75 27.74 27.75 3.4K
13:31 27.75 27.75 27.75 27.75 0.8K
13:40 27.79 27.79 27.79 27.79 0.5K
13:41 27.79 27.79 27.79 27.79 0.3K
13:43 27.75 27.75 27.75 27.75 0.6K
13:50 27.73 27.73 27.73 27.73 0.6K
13:53 27.78 27.82 27.78 27.78 2.3K
14:01 27.79 27.79 27.79 27.79 0.1K
14:03 27.81 27.81 27.81 27.81 0.4K
14:08 27.87 27.87 27.86 27.86 2.0K
14:09 27.83 27.83 27.83 27.83 0.2K
14:12 27.95 27.95 27.95 27.95 2.9K
14:20 28.01 28.01 28.01 28.01 0.5K
14:26 28.01 28.01 28.01 28.01 0.3K
14:28 27.98 27.98 27.98 27.98 0.8K
14:29 27.96 27.96 27.96 27.96 0.5K
14:30 28.01 28.01 28.01 28.01 0.1K
14:31 27.98 27.98 27.98 27.98 0.8K
14:35 27.97 27.97 27.97 27.97 3.0K
14:41 27.97 27.97 27.97 27.97 0.2K
14:43 27.97 27.97 27.97 27.97 0.9K
14:48 27.98 27.98 27.98 27.98 0.3K
14:49 27.97 27.97 27.97 27.97 0.3K
14:50 27.97 27.97 27.97 27.97 1.8K
14:53 27.86 27.86 27.86 27.86 1.5K
15:00 27.93 27.93 27.93 27.93 0.9K
15:01 27.94 27.94 27.90 27.90 1.7K
15:03 27.90 27.90 27.90 27.90 0.3K
15:07 27.89 27.91 27.89 27.91 2.0K
15:08 27.93 27.93 27.92 27.93 3.3K
15:10 27.89 27.96 27.89 27.96 14.0K
15:11 27.96 27.96 27.96 27.96 0.6K
15:12 27.90 27.90 27.90 27.90 4.5K
15:13 27.90 27.90 27.90 27.90 0.7K
15:16 27.91 27.91 27.91 27.91 1.4K
15:17 27.91 27.91 27.91 27.91 1.1K
15:18 27.91 27.91 27.91 27.91 0.7K
15:19 27.91 28.01 27.91 28.01 7.0K
15:20 27.98 27.98 27.98 27.98 1.1K
15:21 28.00 28.00 28.00 28.00 0.9K
15:22 27.99 28.00 27.99 28.00 1.8K
15:27 27.99 27.99 27.99 27.99 1.0K
15:28 27.99 27.99 27.99 27.99 1.0K
15:31 28.02 28.02 28.02 28.02 1.5K
15:32 28.10 28.10 28.10 28.10 1.3K
15:34 28.12 28.12 28.12 28.12 2.4K
15:36 28.09 28.14 28.09 28.14 1.0K
15:37 28.09 28.09 28.09 28.09 0.7K
15:40 28.13 28.17 28.13 28.17 1.0K
15:42 28.15 28.15 28.15 28.15 0.4K
15:43 28.15 28.15 28.13 28.13 2.5K
15:45 28.11 28.11 28.11 28.11 0.7K
15:47 28.13 28.13 28.13 28.13 1.2K
15:49 28.13 28.13 28.13 28.13 0.9K
15:50 28.11 28.11 28.11 28.11 1.2K
15:51 28.10 28.10 28.06 28.06 2.0K
15:52 28.06 28.06 28.06 28.06 0.5K
15:54 28.13 28.13 28.13 28.13 2.1K
15:55 28.13 28.16 28.12 28.12 1.7K
15:56 28.14 28.14 28.14 28.14 1.1K
15:57 28.16 28.17 28.16 28.17 3.1K
15:58 28.17 28.17 28.15 28.16 5.5K
15:59 28.19 28.22 28.18 28.22 36.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available