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
09:30 26.09 26.38 26.09 26.38 1.1K
09:40 26.34 26.34 25.92 25.92 0.9K
09:41 25.92 25.92 25.92 25.92 1.4K
09:44 25.86 25.86 25.86 25.86 2.1K
09:45 25.51 25.51 25.51 25.51 0.2K
09:47 25.97 25.97 25.97 25.97 1.8K
09:50 25.98 26.20 25.72 26.02 8.5K
09:52 26.18 26.18 26.18 26.18 0.2K
09:54 26.03 26.22 26.03 26.22 0.9K
09:56 26.00 26.00 25.99 25.99 1.4K
09:57 26.14 26.14 26.14 26.14 0.2K
09:58 26.15 26.15 26.05 26.05 0.7K
09:59 26.16 26.16 26.16 26.16 1.3K
10:01 26.18 26.18 26.18 26.18 0.2K
10:05 26.12 26.20 26.12 26.20 3.6K
10:08 26.20 26.25 26.20 26.25 0.6K
10:09 26.18 26.18 26.18 26.18 0.2K
10:10 26.09 26.09 26.09 26.09 0.3K
10:13 26.12 26.12 26.12 26.12 0.3K
10:14 26.14 26.14 26.14 26.14 2.1K
10:15 26.14 26.14 26.07 26.07 1.8K
10:16 26.02 26.02 25.96 25.96 0.9K
10:17 26.05 26.05 26.05 26.05 2.8K
10:18 26.07 26.07 26.07 26.07 0.4K
10:21 26.15 26.15 26.15 26.15 0.9K
10:22 26.00 26.00 26.00 26.00 6.1K
10:24 26.00 26.00 26.00 26.00 0.7K
10:26 25.98 25.98 25.98 25.98 0.2K
10:27 26.08 26.08 26.08 26.08 0.6K
10:28 26.01 26.01 26.01 26.01 0.9K
10:31 26.05 26.12 26.05 26.12 1.1K
10:34 26.06 26.06 26.06 26.06 0.2K
10:35 26.10 26.11 26.10 26.11 1.9K
10:36 26.11 26.11 26.06 26.06 3.1K
10:41 26.08 26.08 26.08 26.08 0.4K
10:42 26.10 26.13 26.10 26.13 2.6K
10:43 26.15 26.15 26.15 26.15 0.6K
10:46 26.12 26.16 26.12 26.16 0.8K
10:47 26.16 26.16 26.16 26.16 1.4K
10:53 26.27 26.27 26.27 26.27 1.5K
11:01 26.18 26.22 26.18 26.22 2.6K
11:11 26.25 26.25 26.25 26.25 1.2K
11:16 26.28 26.33 26.28 26.33 1.6K
11:17 26.35 26.35 26.35 26.35 0.7K
11:25 26.36 26.36 26.36 26.36 0.2K
11:27 26.27 26.27 26.27 26.27 0.3K
11:30 26.35 26.35 26.30 26.30 1.7K
11:32 26.28 26.28 26.28 26.28 2.4K
11:40 26.30 26.30 26.30 26.30 0.1K
11:41 26.38 26.44 26.38 26.38 2.4K
11:42 26.38 26.38 26.38 26.38 0.4K
11:44 26.35 26.37 26.35 26.37 0.7K
11:48 26.35 26.35 26.35 26.35 0.2K
11:51 26.35 26.35 26.35 26.35 1.1K
11:56 26.32 26.32 26.32 26.32 2.1K
11:58 26.24 26.24 26.24 26.24 0.4K
11:59 26.28 26.28 26.28 26.28 1.4K
12:01 26.24 26.24 26.21 26.21 1.5K
12:02 26.22 26.23 26.19 26.23 18.7K
12:09 26.18 26.18 26.18 26.18 0.3K
12:12 26.20 26.20 26.20 26.20 0.5K
12:15 26.16 26.16 26.07 26.07 1.7K
12:16 26.07 26.07 26.07 26.07 0.6K
12:17 26.07 26.10 26.07 26.10 1.7K
12:24 26.03 26.03 26.03 26.03 0.3K
12:26 26.02 26.02 25.98 25.98 2.3K
12:27 26.07 26.07 26.07 26.07 1.3K
12:28 26.19 26.19 26.19 26.19 1.0K
12:33 26.19 26.21 26.19 26.21 1.7K
12:36 26.25 26.25 26.20 26.20 0.7K
12:38 26.16 26.16 26.16 26.16 0.4K
12:39 26.21 26.21 26.21 26.21 1.6K
12:41 26.20 26.20 26.20 26.20 0.1K
12:42 26.19 26.19 26.19 26.19 1.7K
12:43 26.20 26.20 26.13 26.13 0.5K
12:44 26.20 26.20 26.14 26.14 0.6K
12:45 26.18 26.18 26.18 26.18 0.8K
12:46 26.16 26.16 26.16 26.16 0.9K
12:47 26.19 26.19 26.19 26.19 1.1K
12:48 26.19 26.20 26.19 26.20 0.7K
12:49 26.20 26.20 26.19 26.20 0.6K
12:50 26.20 26.20 26.20 26.20 0.5K
12:51 26.18 26.20 26.18 26.20 1.6K
12:54 26.23 26.23 26.23 26.23 0.6K
12:55 26.23 26.23 26.17 26.20 5.9K
12:56 26.24 26.24 26.24 26.24 1.6K
12:57 26.20 26.25 26.20 26.25 0.5K
12:58 26.25 26.35 26.25 26.35 5.1K
12:59 26.35 26.35 26.23 26.23 6.2K
13:00 26.23 26.30 26.23 26.30 21.3K
15:59 26.30 26.30 26.30 26.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available