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 29.35 29.35 29.35 29.35 1.4K
09:38 29.38 29.38 29.38 29.38 0.3K
09:41 29.35 29.35 29.34 29.34 0.5K
09:42 29.35 29.35 29.35 29.35 0.6K
10:01 29.22 29.22 29.22 29.22 1.1K
10:05 29.39 29.39 29.39 29.39 0.1K
10:06 29.42 29.42 29.42 29.42 0.1K
10:07 29.40 29.40 29.40 29.40 0.2K
10:08 29.42 29.42 29.39 29.39 1.7K
10:14 29.53 29.53 29.53 29.53 0.6K
10:15 29.54 29.54 29.48 29.48 1.3K
10:42 29.54 29.54 29.54 29.54 0.9K
10:58 29.65 29.65 29.65 29.65 0.8K
11:14 29.64 29.64 29.64 29.64 0.5K
11:19 29.65 29.65 29.65 29.65 0.3K
11:26 29.63 29.63 29.63 29.63 4.0K
11:27 29.75 29.75 29.75 29.75 1.7K
11:32 29.73 29.73 29.73 29.73 0.5K
11:35 29.74 29.74 29.74 29.74 1.2K
11:39 29.78 29.78 29.78 29.78 0.4K
11:40 29.79 29.79 29.79 29.79 0.5K
11:43 29.85 29.85 29.85 29.85 0.1K
11:44 29.81 29.81 29.81 29.81 1.1K
11:50 29.76 29.76 29.76 29.76 2.4K
11:51 29.77 29.77 29.77 29.77 0.3K
11:58 29.73 29.75 29.73 29.73 1.5K
11:59 29.73 29.73 29.73 29.73 1.1K
12:00 29.73 29.73 29.73 29.73 0.1K
12:01 29.73 29.73 29.73 29.73 1.2K
12:15 29.77 29.77 29.77 29.77 0.9K
12:17 29.80 29.80 29.80 29.80 0.4K
12:19 29.79 29.79 29.79 29.79 0.2K
12:21 29.81 29.81 29.81 29.81 0.5K
12:22 29.88 29.88 29.88 29.88 1.6K
12:23 29.94 29.94 29.94 29.94 1.3K
12:24 29.97 29.97 29.97 29.97 0.6K
12:26 29.97 29.97 29.90 29.90 1.6K
12:27 29.89 29.89 29.87 29.88 1.0K
12:29 29.88 29.88 29.88 29.88 0.1K
12:30 29.88 29.88 29.87 29.87 0.2K
12:33 29.91 29.91 29.91 29.91 0.4K
12:35 29.92 29.92 29.92 29.92 0.3K
12:36 29.91 29.91 29.91 29.91 0.4K
12:39 29.90 29.90 29.90 29.90 0.2K
12:40 29.90 29.90 29.90 29.90 1.8K
12:43 29.76 29.76 29.76 29.76 4.0K
12:49 29.73 29.77 29.73 29.77 1.2K
12:51 29.76 29.76 29.76 29.76 0.5K
12:58 29.75 29.75 29.75 29.75 0.4K
13:00 29.80 29.80 29.80 29.80 1.1K
13:07 29.76 29.76 29.76 29.76 0.7K
13:20 29.80 29.80 29.80 29.80 0.4K
13:29 29.80 29.80 29.80 29.80 1.3K
13:30 29.87 29.91 29.87 29.91 5.7K
13:32 29.95 29.95 29.95 29.95 1.9K
13:33 29.91 29.91 29.88 29.88 0.6K
13:34 29.87 29.87 29.87 29.87 0.4K
13:35 29.81 29.81 29.81 29.81 0.4K
13:38 29.84 29.84 29.84 29.84 1.4K
13:45 29.78 29.78 29.77 29.77 0.3K
13:46 29.77 29.77 29.77 29.77 0.3K
13:48 29.75 29.75 29.75 29.75 0.3K
13:49 29.75 29.75 29.75 29.75 0.6K
13:50 29.75 29.75 29.75 29.75 0.4K
13:53 29.69 29.69 29.69 29.69 1.0K
13:56 29.71 29.71 29.71 29.71 0.5K
14:00 29.71 29.71 29.71 29.71 2.6K
14:06 29.71 29.71 29.69 29.69 1.6K
14:07 29.69 29.69 29.65 29.65 1.0K
14:08 29.69 29.69 29.69 29.69 0.3K
14:09 29.69 29.69 29.69 29.69 0.2K
14:10 29.69 29.69 29.69 29.69 0.1K
14:11 29.69 29.69 29.69 29.69 0.5K
14:12 29.69 29.69 29.69 29.69 0.5K
14:13 29.62 29.62 29.62 29.62 2.4K
14:15 29.62 29.62 29.62 29.62 0.3K
14:17 29.64 29.64 29.64 29.64 0.5K
14:18 29.61 29.61 29.61 29.61 0.4K
14:19 29.60 29.60 29.54 29.54 0.6K
14:21 29.54 29.54 29.54 29.54 0.3K
14:22 29.55 29.55 29.53 29.53 0.5K
14:24 29.54 29.54 29.54 29.54 0.2K
14:26 29.55 29.55 29.55 29.55 0.2K
14:28 29.55 29.55 29.55 29.55 0.2K
14:29 29.55 29.55 29.55 29.55 1.7K
14:30 29.48 29.48 29.44 29.44 1.7K
14:31 29.44 29.44 29.44 29.44 1.2K
14:32 29.44 29.47 29.44 29.46 2.6K
14:33 29.48 29.48 29.48 29.48 2.2K
14:35 29.53 29.53 29.53 29.53 0.5K
14:40 29.49 29.52 29.49 29.52 3.1K
14:41 29.52 29.56 29.52 29.56 5.9K
14:44 29.59 29.59 29.59 29.59 0.7K
14:48 29.62 29.62 29.62 29.62 0.7K
14:52 29.58 29.58 29.58 29.58 0.7K
14:59 29.59 29.70 29.59 29.70 5.3K
15:00 29.65 29.68 29.65 29.68 1.9K
15:02 29.68 29.68 29.68 29.68 0.3K
15:03 29.68 29.68 29.68 29.68 0.7K
15:07 29.73 29.73 29.73 29.73 0.6K
15:12 29.74 29.74 29.74 29.74 0.8K
15:16 29.78 29.79 29.73 29.79 0.6K
15:18 29.79 29.79 29.79 29.79 2.2K
15:19 29.79 29.79 29.69 29.69 0.8K
15:20 29.69 29.69 29.69 29.69 1.2K
15:24 29.68 29.68 29.68 29.68 0.5K
15:26 29.69 29.69 29.69 29.69 1.6K
15:31 29.71 29.71 29.71 29.71 0.5K
15:33 29.68 29.68 29.66 29.66 1.7K
15:35 29.64 29.64 29.59 29.59 1.6K
15:38 29.66 29.66 29.66 29.66 1.4K
15:39 29.61 29.61 29.61 29.61 0.8K
15:42 29.68 29.72 29.68 29.72 1.5K
15:43 29.67 29.67 29.67 29.67 0.1K
15:44 29.67 29.67 29.67 29.67 0.3K
15:45 29.67 29.67 29.67 29.67 0.2K
15:46 29.69 29.69 29.69 29.69 1.4K
15:47 29.68 29.68 29.68 29.68 0.9K
15:49 29.65 29.65 29.56 29.56 2.3K
15:50 29.62 29.82 29.62 29.82 10.3K
15:51 29.73 29.75 29.68 29.75 2.7K
15:52 29.75 29.76 29.73 29.76 12.2K
15:53 29.76 29.79 29.76 29.79 3.3K
15:54 29.76 29.80 29.76 29.79 3.2K
15:55 29.72 29.76 29.72 29.76 2.5K
15:56 29.74 29.77 29.74 29.77 4.6K
15:57 29.81 29.81 29.75 29.75 4.6K
15:58 29.74 29.80 29.74 29.78 5.1K
15:59 29.78 29.81 29.78 29.80 470.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available