Pennant Group

PNTG
🏛️ usa →
25.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.97 25.97 25.97 25.97 2.9K
09:31 25.58 25.58 25.58 25.58 5.2K
09:33 26.00 26.00 26.00 26.00 0.1K
09:34 26.00 26.00 25.99 25.99 1.4K
09:40 26.44 26.44 26.44 26.44 0.5K
09:49 26.25 26.25 26.25 26.25 0.1K
09:50 26.49 26.49 26.49 26.49 0.4K
09:56 26.28 26.28 26.21 26.22 1.0K
09:59 26.21 26.23 26.21 26.23 0.8K
10:00 26.23 26.41 25.99 26.41 2.8K
10:03 26.08 26.41 26.08 26.09 9.3K
10:04 26.06 26.06 25.95 25.95 0.6K
10:07 26.01 26.06 26.01 26.06 3.2K
10:08 26.20 26.20 26.12 26.19 0.8K
10:09 26.12 26.12 26.12 26.12 0.5K
10:10 26.12 26.24 26.12 26.23 1.3K
10:11 26.25 26.25 26.14 26.14 2.0K
10:12 26.15 26.15 26.15 26.15 0.3K
10:13 26.15 26.15 26.15 26.15 0.7K
10:14 26.18 26.18 26.18 26.18 0.4K
10:16 26.01 26.01 26.01 26.01 0.4K
10:21 26.23 26.23 26.23 26.23 0.1K
10:23 26.24 26.24 26.24 26.24 0.1K
10:24 26.24 26.24 26.24 26.24 0.9K
10:25 26.14 26.14 26.14 26.14 0.6K
10:29 26.27 26.27 26.27 26.27 0.2K
10:30 26.27 26.27 26.27 26.27 1.4K
10:32 26.20 26.20 26.20 26.20 0.2K
10:33 26.18 26.18 26.06 26.06 2.6K
10:38 26.18 26.18 26.18 26.18 0.9K
10:40 25.98 25.99 25.89 25.89 1.5K
10:41 25.89 25.92 25.89 25.92 1.7K
10:46 26.02 26.02 26.02 26.02 0.2K
10:48 26.02 26.02 26.02 26.02 0.1K
10:49 26.02 26.02 26.02 26.02 0.6K
10:54 26.15 26.15 26.15 26.15 1.9K
10:58 26.29 26.29 26.29 26.29 0.7K
10:59 26.24 26.24 26.24 26.24 1.4K
11:00 26.22 26.22 26.22 26.22 0.3K
11:03 26.24 26.24 26.23 26.23 12.2K
11:08 26.21 26.21 26.21 26.21 0.3K
11:09 26.22 26.22 26.18 26.18 1.3K
11:10 26.20 26.23 26.20 26.23 6.3K
11:11 26.17 26.17 26.17 26.17 0.7K
11:13 26.25 26.25 26.25 26.25 0.7K
11:17 26.19 26.19 26.19 26.19 2.5K
11:18 26.10 26.10 26.10 26.10 2.4K
11:19 26.08 26.08 26.06 26.06 0.9K
11:21 26.05 26.05 26.00 26.00 1.2K
11:22 26.00 26.00 26.00 26.00 0.6K
11:23 26.00 26.00 26.00 26.00 0.3K
11:24 25.96 25.96 25.88 25.88 2.4K
11:27 25.97 25.97 25.97 25.97 1.3K
11:30 25.97 25.97 25.97 25.97 0.3K
11:32 25.97 26.17 25.97 26.17 8.9K
11:34 26.27 26.36 26.27 26.36 1.0K
11:37 26.36 26.36 26.36 26.36 0.5K
11:42 26.43 26.43 26.33 26.33 0.7K
11:44 26.44 26.44 26.44 26.44 0.4K
11:45 26.36 26.36 26.36 26.36 0.5K
11:49 26.44 26.44 26.40 26.40 1.6K
11:52 26.45 26.45 26.45 26.45 1.5K
11:58 26.45 26.45 26.45 26.45 0.1K
12:00 26.49 26.49 26.49 26.49 0.3K
12:02 26.42 26.42 26.37 26.37 2.9K
12:08 26.42 26.42 26.42 26.42 1.4K
12:09 26.35 26.35 26.35 26.35 1.0K
12:12 26.32 26.32 26.32 26.32 0.3K
12:14 26.36 26.50 26.36 26.50 17.7K
12:15 26.46 26.48 26.46 26.48 4.7K
12:16 26.51 26.60 26.51 26.60 8.1K
12:17 26.60 26.60 26.60 26.60 0.5K
12:18 26.60 26.60 26.60 26.60 0.8K
12:19 26.59 26.59 26.59 26.59 1.6K
12:23 26.45 26.45 26.45 26.45 2.7K
12:24 26.45 26.45 26.45 26.45 0.4K
12:26 26.45 26.45 26.45 26.45 2.6K
12:32 26.39 26.42 26.39 26.42 2.3K
12:33 26.47 26.47 26.47 26.47 1.4K
12:34 26.59 26.59 26.59 26.59 0.9K
12:39 26.66 26.66 26.60 26.60 1.2K
12:40 26.65 26.66 26.65 26.66 1.4K
12:41 26.63 26.63 26.63 26.63 0.4K
12:42 26.63 26.63 26.63 26.63 0.2K
12:43 26.60 26.60 26.60 26.60 0.6K
12:44 26.55 26.55 26.55 26.55 1.4K
12:45 26.51 26.55 26.51 26.55 0.6K
12:48 26.55 26.55 26.55 26.55 0.2K
12:49 26.55 26.55 26.55 26.55 1.3K
12:55 26.55 26.55 26.55 26.55 4.6K
12:58 26.52 26.52 26.52 26.52 1.1K
12:59 26.51 26.51 26.51 26.51 0.1K
13:00 26.47 26.47 26.47 26.47 0.4K
13:04 26.48 26.48 26.46 26.46 0.8K
13:06 26.45 26.45 26.43 26.43 0.6K
13:08 26.44 26.44 26.42 26.42 0.7K
13:09 26.36 26.36 26.36 26.36 0.7K
13:10 26.30 26.37 26.30 26.37 0.5K
13:11 26.38 26.38 26.38 26.38 1.5K
13:12 26.44 26.44 26.44 26.44 0.4K
13:18 26.44 26.44 26.44 26.44 0.3K
13:19 26.44 26.44 26.44 26.44 1.0K
13:27 26.44 26.44 26.44 26.44 0.6K
13:30 26.51 26.54 26.51 26.54 2.0K
13:31 26.49 26.54 26.49 26.49 12.2K
13:32 26.49 26.49 26.49 26.49 0.4K
13:33 26.58 26.58 26.58 26.58 2.1K
13:38 26.60 26.60 26.60 26.60 0.9K
13:40 26.62 26.62 26.62 26.62 0.2K
13:42 26.60 26.60 26.60 26.60 1.1K
13:43 26.60 26.60 26.60 26.60 0.3K
13:45 26.61 26.61 26.61 26.61 0.5K
13:46 26.55 26.55 26.48 26.48 5.5K
13:47 26.50 26.50 26.50 26.50 0.3K
13:49 26.45 26.45 26.45 26.45 1.6K
13:50 26.49 26.49 26.49 26.49 1.3K
13:52 26.44 26.45 26.44 26.45 0.7K
13:53 26.42 26.42 26.42 26.42 0.4K
13:55 26.42 26.42 26.42 26.42 0.3K
13:58 26.42 26.42 26.42 26.42 0.5K
14:00 26.43 26.43 26.43 26.43 0.1K
14:01 26.47 26.50 26.47 26.50 1.2K
14:03 26.42 26.42 26.42 26.42 0.1K
14:04 26.49 26.49 26.49 26.49 0.8K
14:05 26.42 26.42 26.42 26.42 0.1K
14:06 26.42 26.45 26.42 26.45 1.1K
14:12 26.49 26.49 26.49 26.49 0.4K
14:13 26.52 26.52 26.52 26.52 1.6K
14:17 26.51 26.51 26.51 26.51 3.4K
14:19 26.40 26.40 26.40 26.40 2.7K
14:20 26.44 26.44 26.44 26.44 4.5K
14:21 26.39 26.39 26.39 26.39 3.1K
14:22 26.38 26.38 26.38 26.38 0.7K
14:24 26.36 26.36 26.36 26.36 0.1K
14:26 26.41 26.41 26.41 26.41 0.3K
14:27 26.41 26.41 26.37 26.37 0.6K
14:29 26.36 26.36 26.36 26.36 2.1K
14:32 26.37 26.37 26.37 26.37 0.2K
14:33 26.33 26.37 26.33 26.37 0.9K
14:34 26.36 26.36 26.36 26.36 0.5K
14:35 26.38 26.38 26.38 26.38 1.6K
14:36 26.37 26.37 26.37 26.37 0.1K
14:37 26.40 26.43 26.40 26.43 1.9K
14:45 26.39 26.42 26.39 26.42 2.3K
14:50 26.46 26.62 26.46 26.62 2.8K
14:51 26.65 26.66 26.65 26.66 1.0K
14:52 26.65 26.65 26.65 26.65 0.8K
14:57 26.63 26.63 26.58 26.58 2.6K
14:58 26.58 26.58 26.58 26.58 0.6K
14:59 26.59 26.61 26.59 26.61 0.8K
15:00 26.64 26.64 26.61 26.61 0.7K
15:01 26.58 26.58 26.58 26.58 0.5K
15:02 26.61 26.61 26.61 26.61 0.3K
15:03 26.60 26.60 26.60 26.60 0.6K
15:05 26.63 26.65 26.63 26.65 3.0K
15:07 26.64 26.64 26.57 26.57 2.2K
15:08 26.62 26.63 26.60 26.63 2.4K
15:09 26.60 26.60 26.57 26.57 0.9K
15:10 26.60 26.60 26.44 26.44 5.9K
15:11 26.39 26.39 26.39 26.39 0.7K
15:12 26.42 26.42 26.29 26.29 2.4K
15:13 26.31 26.31 26.31 26.31 0.7K
15:14 26.29 26.29 26.27 26.27 0.8K
15:15 26.27 26.27 26.23 26.23 1.1K
15:16 26.25 26.25 26.25 26.25 3.8K
15:18 26.33 26.33 26.33 26.33 0.2K
15:19 26.32 26.32 26.32 26.32 1.4K
15:22 26.28 26.31 26.28 26.31 0.9K
15:23 26.30 26.30 26.30 26.30 0.6K
15:24 26.32 26.32 26.32 26.32 1.3K
15:25 26.32 26.32 26.32 26.32 0.8K
15:27 26.33 26.38 26.33 26.38 1.7K
15:28 26.38 26.40 26.38 26.40 1.3K
15:29 26.38 26.38 26.35 26.38 8.8K
15:30 26.37 26.37 26.37 26.37 1.1K
15:31 26.37 26.37 26.37 26.37 0.4K
15:32 26.39 26.39 26.39 26.39 0.8K
15:33 26.39 26.41 26.38 26.38 5.5K
15:34 26.37 26.37 26.37 26.37 0.7K
15:35 26.37 26.38 26.37 26.38 2.9K
15:36 26.36 26.36 26.36 26.36 3.3K
15:37 26.42 26.42 26.42 26.42 1.5K
15:38 26.45 26.45 26.45 26.45 0.3K
15:39 26.45 26.45 26.45 26.45 0.6K
15:40 26.47 26.51 26.47 26.50 4.4K
15:41 26.55 26.55 26.48 26.49 1.9K
15:42 26.49 26.55 26.49 26.55 1.6K
15:43 26.49 26.51 26.49 26.51 1.8K
15:44 26.53 26.53 26.53 26.53 0.3K
15:45 26.53 26.53 26.50 26.50 4.0K
15:46 26.50 26.51 26.40 26.40 18.2K
15:47 26.40 26.40 26.39 26.39 1.3K
15:48 26.39 26.39 26.30 26.30 13.8K
15:49 26.30 26.30 26.24 26.24 2.5K
15:50 26.23 26.23 26.20 26.23 4.0K
15:51 26.20 26.21 26.20 26.21 5.8K
15:52 26.20 26.20 26.20 26.20 4.0K
15:53 26.21 26.23 26.21 26.23 7.6K
15:54 26.20 26.21 26.16 26.16 6.8K
15:55 26.16 26.16 26.10 26.11 11.9K
15:56 26.10 26.13 26.09 26.13 12.9K
15:57 26.13 26.17 26.13 26.17 13.5K
15:58 26.16 26.19 26.16 26.18 12.4K
15:59 26.18 26.18 26.12 26.15 95.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available