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 30.00 30.00 30.00 30.00 2.4K
09:31 29.90 29.90 29.90 29.90 3.4K
09:33 29.97 29.97 29.97 29.97 0.2K
09:34 29.92 29.92 29.92 29.92 0.3K
09:35 29.71 29.71 29.71 29.71 0.9K
09:36 29.78 30.08 29.78 30.08 0.4K
09:37 29.98 29.98 29.98 29.98 0.1K
09:38 30.11 30.11 30.11 30.11 0.9K
09:39 30.07 30.07 30.07 30.07 0.4K
09:41 29.98 29.98 29.98 29.98 0.7K
09:44 29.83 29.83 29.83 29.83 4.8K
09:49 29.58 29.58 29.58 29.58 1.1K
09:50 29.57 29.57 29.57 29.57 1.3K
09:51 29.59 29.59 29.59 29.59 0.8K
09:52 29.60 29.60 29.60 29.60 1.8K
09:53 29.47 29.59 29.47 29.59 0.7K
09:54 29.62 29.62 29.62 29.62 0.5K
09:59 29.56 29.56 29.56 29.56 0.6K
10:00 29.57 29.57 29.57 29.57 2.4K
10:08 29.48 29.63 29.48 29.63 3.0K
10:09 29.63 29.63 29.63 29.63 0.3K
10:11 29.60 29.60 29.60 29.60 0.4K
10:17 29.51 29.51 29.51 29.51 0.6K
10:19 29.44 29.44 29.44 29.44 0.1K
10:22 29.42 29.42 29.42 29.42 0.3K
10:25 29.37 29.37 29.37 29.37 0.2K
10:27 29.38 29.38 29.38 29.38 0.4K
10:31 29.41 29.41 29.41 29.41 0.6K
10:35 29.43 29.43 29.41 29.41 6.1K
10:36 29.50 29.50 29.50 29.50 1.3K
10:38 29.49 29.49 29.49 29.49 1.0K
10:40 29.56 29.58 29.56 29.58 2.1K
10:41 29.55 29.55 29.55 29.55 0.3K
10:44 29.56 29.56 29.51 29.51 1.5K
10:48 29.50 29.50 29.47 29.47 1.8K
10:50 29.37 29.37 29.37 29.37 0.3K
10:55 29.23 29.23 29.23 29.23 1.6K
10:56 29.22 29.22 29.22 29.22 0.3K
11:02 29.15 29.15 29.15 29.15 1.3K
11:03 29.09 29.09 29.09 29.09 0.6K
11:04 29.05 29.05 29.03 29.03 2.3K
11:11 28.93 28.93 28.93 28.93 0.2K
11:12 28.92 28.93 28.92 28.92 2.0K
11:15 29.05 29.05 29.05 29.05 1.9K
11:18 29.18 29.18 29.18 29.18 0.6K
11:19 29.16 29.16 29.13 29.13 0.8K
11:20 29.10 29.13 29.04 29.13 1.9K
11:22 29.04 29.04 29.04 29.04 1.7K
11:24 29.03 29.03 29.03 29.03 1.2K
11:26 29.09 29.09 29.09 29.09 0.2K
11:30 29.09 29.09 29.09 29.09 0.3K
11:34 29.06 29.06 29.06 29.06 4.7K
11:40 29.19 29.19 29.19 29.19 0.4K
11:43 29.07 29.07 29.07 29.07 2.0K
11:48 29.11 29.16 29.11 29.16 0.6K
11:49 29.15 29.15 29.15 29.15 0.2K
11:50 29.11 29.12 29.11 29.12 1.0K
11:51 29.06 29.06 29.06 29.06 0.5K
11:52 29.02 29.03 29.02 29.03 0.2K
11:53 29.04 29.04 29.04 29.04 0.1K
11:54 29.04 29.04 29.04 29.04 0.1K
11:55 29.04 29.04 29.04 29.04 0.1K
11:56 28.94 28.94 28.94 28.94 0.9K
11:57 28.92 28.92 28.92 28.92 0.8K
12:12 28.93 28.93 28.92 28.92 0.6K
12:13 28.92 28.92 28.92 28.92 1.0K
12:17 28.93 28.93 28.93 28.93 1.8K
12:21 28.85 28.85 28.85 28.85 0.2K
12:22 28.89 28.89 28.89 28.89 0.8K
12:23 28.87 28.87 28.87 28.87 0.5K
12:26 28.84 28.84 28.84 28.84 1.2K
12:30 28.73 28.73 28.73 28.73 0.1K
12:33 28.74 28.74 28.74 28.74 1.1K
12:34 28.73 28.73 28.73 28.73 0.4K
12:37 28.74 28.74 28.74 28.74 0.6K
12:43 28.72 28.73 28.72 28.73 1.8K
12:44 28.70 28.70 28.70 28.70 0.4K
12:46 28.72 28.74 28.72 28.74 2.4K
12:52 28.76 28.76 28.76 28.76 1.1K
12:54 28.83 28.83 28.83 28.83 0.4K
12:57 28.86 28.86 28.86 28.86 0.8K
13:00 28.84 28.84 28.84 28.84 0.8K
13:03 28.93 28.97 28.93 28.97 0.9K
13:04 29.03 29.03 29.03 29.03 0.3K
13:05 29.04 29.04 29.04 29.04 0.2K
13:06 29.06 29.06 29.06 29.06 1.1K
13:08 29.04 29.04 29.04 29.04 0.2K
13:11 29.02 29.02 29.02 29.02 1.8K
13:32 29.03 29.06 29.03 29.06 3.1K
13:35 29.08 29.14 29.08 29.14 1.3K
13:36 29.20 29.20 29.16 29.16 0.9K
13:37 29.23 29.23 29.23 29.23 0.6K
13:38 29.23 29.23 29.23 29.23 0.2K
13:40 29.27 29.27 29.27 29.27 0.4K
13:43 29.41 29.41 29.41 29.41 2.3K
13:50 29.41 29.41 29.41 29.41 0.2K
13:51 29.46 29.46 29.45 29.45 1.0K
13:52 29.47 29.47 29.47 29.47 2.3K
13:53 29.45 29.45 29.45 29.45 2.6K
14:00 29.45 29.45 29.45 29.45 1.1K
14:03 29.53 29.53 29.53 29.53 1.6K
14:06 29.53 29.56 29.53 29.56 0.3K
14:10 29.53 29.53 29.53 29.53 0.6K
14:12 29.58 29.58 29.58 29.58 0.8K
14:13 29.62 29.62 29.62 29.62 0.6K
14:16 29.62 29.62 29.62 29.62 0.3K
14:19 29.60 29.60 29.60 29.60 0.3K
14:22 29.62 29.62 29.62 29.62 0.2K
14:23 29.71 29.71 29.71 29.71 1.1K
14:25 29.65 29.65 29.63 29.63 0.8K
14:30 29.65 29.65 29.65 29.65 1.5K
14:38 29.68 29.68 29.64 29.64 254.1K
14:39 29.52 29.52 29.52 29.52 3.5K
14:41 29.53 29.58 29.53 29.58 6.2K
14:45 29.64 29.64 29.64 29.64 1.6K
14:54 29.62 29.62 29.62 29.62 0.2K
14:55 29.62 29.62 29.62 29.62 0.2K
14:56 29.64 29.64 29.64 29.64 0.4K
14:58 29.64 29.64 29.64 29.64 0.4K
15:01 29.63 29.63 29.63 29.63 0.3K
15:02 29.69 29.69 29.69 29.69 2.9K
15:03 29.71 29.71 29.71 29.71 0.7K
15:07 29.72 29.73 29.67 29.67 3.9K
15:12 29.71 29.71 29.71 29.71 0.3K
15:14 29.75 29.75 29.75 29.75 0.4K
15:15 29.76 29.76 29.76 29.76 0.8K
15:19 29.74 29.74 29.74 29.74 0.6K
15:21 29.74 29.75 29.72 29.72 2.0K
15:24 29.71 29.71 29.71 29.71 0.8K
15:27 29.73 29.73 29.73 29.73 0.9K
15:30 29.76 29.76 29.76 29.76 2.7K
15:31 29.79 29.79 29.79 29.79 1.9K
15:32 29.79 29.79 29.79 29.79 0.8K
15:33 29.79 29.79 29.79 29.79 0.2K
15:34 29.75 29.75 29.75 29.75 2.2K
15:37 29.74 29.74 29.74 29.74 0.3K
15:38 29.71 29.74 29.71 29.74 1.0K
15:41 29.74 29.74 29.74 29.74 0.2K
15:42 29.76 29.77 29.76 29.77 1.9K
15:43 29.82 29.84 29.82 29.84 4.3K
15:44 29.85 29.86 29.85 29.86 0.5K
15:45 29.86 29.86 29.86 29.86 1.3K
15:46 29.85 29.85 29.85 29.85 1.4K
15:48 29.85 29.85 29.85 29.85 0.7K
15:49 29.79 29.79 29.77 29.77 1.3K
15:50 29.86 29.86 29.86 29.86 4.0K
15:52 29.84 29.84 29.77 29.77 1.7K
15:53 29.78 29.78 29.76 29.76 4.6K
15:54 29.78 29.78 29.68 29.75 3.8K
15:55 29.72 29.84 29.72 29.82 6.6K
15:56 29.82 29.88 29.82 29.88 4.5K
15:57 29.85 29.87 29.85 29.87 3.9K
15:58 29.85 29.88 29.85 29.88 8.0K
15:59 29.86 29.88 29.82 29.85 162.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available