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 26.36 26.36 26.07 26.07 1.6K
09:37 26.30 26.30 26.30 26.30 0.3K
09:40 26.17 26.17 26.17 26.17 1.0K
09:41 26.02 26.02 26.02 26.02 0.2K
09:45 26.14 26.14 26.04 26.04 0.2K
09:46 26.07 26.07 26.07 26.07 0.7K
09:47 26.08 26.08 26.08 26.08 0.2K
09:48 26.03 26.14 26.03 26.14 1.3K
09:49 26.12 26.12 26.12 26.12 1.2K
09:59 26.13 26.13 26.13 26.13 0.5K
10:02 26.21 26.21 26.16 26.16 1.7K
10:03 26.36 26.36 26.07 26.07 1.0K
10:04 25.98 25.98 25.98 25.98 1.0K
10:07 25.93 25.93 25.88 25.88 1.5K
10:08 25.98 25.98 25.98 25.98 1.5K
10:11 26.13 26.13 26.13 26.13 2.1K
10:13 26.19 26.19 26.19 26.19 0.2K
10:15 26.19 26.19 26.19 26.19 0.1K
10:17 26.07 26.09 26.04 26.09 1.3K
10:18 26.09 26.09 26.09 26.09 0.1K
10:19 26.09 26.09 26.09 26.09 0.9K
10:28 26.02 26.02 26.02 26.02 1.4K
10:33 25.99 25.99 25.99 25.99 0.2K
10:35 25.88 25.88 25.88 25.88 0.7K
10:36 25.87 25.87 25.87 25.87 0.3K
10:41 25.97 25.97 25.97 25.97 2.2K
10:42 25.97 25.97 25.97 25.97 0.5K
10:45 26.06 26.06 25.97 25.97 0.3K
10:46 25.98 25.98 25.98 25.98 0.2K
10:47 25.98 25.98 25.98 25.98 0.3K
10:48 26.17 26.22 26.17 26.22 10.3K
10:50 26.17 26.17 26.17 26.17 0.2K
10:51 26.22 26.22 26.22 26.22 2.3K
10:52 26.23 26.23 26.17 26.17 1.1K
10:53 26.19 26.19 26.16 26.16 2.0K
10:54 26.15 26.15 26.15 26.15 0.9K
10:56 26.11 26.11 26.11 26.11 1.1K
10:58 26.10 26.10 26.10 26.10 0.3K
11:01 26.20 26.20 26.20 26.20 2.3K
11:07 26.12 26.12 26.12 26.12 0.1K
11:08 26.20 26.20 26.12 26.12 0.7K
11:11 26.18 26.19 26.18 26.19 0.6K
11:13 26.20 26.20 26.13 26.14 2.5K
11:14 26.09 26.09 26.05 26.05 2.4K
11:16 26.06 26.06 25.97 25.98 5.0K
11:17 25.98 25.98 25.98 25.98 0.6K
11:20 25.95 25.95 25.95 25.95 0.2K
11:21 25.98 25.98 25.96 25.96 1.0K
11:24 25.99 25.99 25.97 25.97 3.3K
11:25 26.03 26.03 26.03 26.03 0.4K
11:27 26.02 26.03 25.99 26.01 4.7K
11:30 26.01 26.01 26.01 26.01 0.7K
11:32 26.02 26.02 26.02 26.02 0.2K
11:33 26.09 26.13 26.09 26.13 3.3K
11:40 26.12 26.12 26.12 26.12 0.4K
11:45 26.13 26.13 26.13 26.13 0.4K
11:48 26.13 26.19 26.13 26.19 3.7K
11:49 26.13 26.13 26.13 26.13 3.1K
11:50 26.13 26.13 26.13 26.13 0.1K
11:51 26.13 26.20 26.12 26.12 2.7K
11:53 26.03 26.05 26.01 26.01 3.3K
11:54 26.00 26.00 26.00 26.00 0.5K
11:59 26.00 26.00 26.00 26.00 1.3K
12:05 26.11 26.16 26.11 26.16 15.9K
12:06 26.28 26.28 26.28 26.28 0.4K
12:08 26.22 26.22 26.22 26.22 1.9K
12:09 26.18 26.18 26.18 26.18 1.2K
12:12 26.16 26.16 26.16 26.16 1.1K
12:16 26.18 26.27 26.18 26.26 12.8K
12:18 26.29 26.29 26.29 26.29 0.6K
12:19 26.25 26.25 26.25 26.25 1.0K
12:24 26.25 26.25 26.25 26.25 0.3K
12:25 26.22 26.23 26.22 26.23 1.3K
12:26 26.27 26.28 26.27 26.28 1.8K
12:30 26.30 26.30 26.30 26.30 0.9K
12:34 26.30 26.30 26.30 26.30 0.2K
12:36 26.31 26.45 26.31 26.45 2.5K
12:37 26.50 26.50 26.50 26.50 0.3K
12:40 26.54 26.54 26.54 26.54 0.6K
12:42 26.45 26.45 26.43 26.43 2.1K
12:51 26.49 26.49 26.49 26.49 0.9K
12:52 26.52 26.52 26.50 26.50 1.9K
12:58 26.47 26.47 26.47 26.47 0.4K
13:01 26.46 26.47 26.45 26.47 3.0K
13:02 26.48 26.50 26.48 26.50 1.5K
13:03 26.45 26.45 26.45 26.45 0.6K
13:09 26.43 26.43 26.43 26.43 1.2K
13:13 26.43 26.43 26.39 26.39 2.5K
13:20 26.39 26.39 26.39 26.39 0.5K
13:22 26.43 26.43 26.43 26.43 2.1K
13:23 26.42 26.42 26.37 26.37 2.6K
13:24 26.37 26.37 26.37 26.37 0.3K
13:26 26.36 26.36 26.36 26.36 0.8K
13:31 26.38 26.38 26.37 26.37 1.4K
13:32 26.46 26.46 26.46 26.46 2.1K
13:33 26.49 26.59 26.49 26.59 2.5K
13:35 26.54 26.54 26.54 26.54 0.9K
13:36 26.51 26.51 26.50 26.50 1.1K
13:38 26.52 26.52 26.52 26.52 0.8K
13:39 26.52 26.52 26.52 26.52 1.0K
13:43 26.54 26.54 26.54 26.54 1.8K
13:49 26.56 26.56 26.56 26.56 0.6K
13:50 26.58 26.58 26.58 26.58 0.6K
13:53 26.58 26.58 26.58 26.58 0.3K
13:54 26.57 26.57 26.57 26.57 0.2K
13:55 26.57 26.57 26.57 26.57 0.3K
13:57 26.56 26.56 26.56 26.56 1.2K
13:58 26.56 26.56 26.56 26.56 0.5K
13:59 26.56 26.56 26.56 26.56 0.4K
14:00 26.57 26.71 26.57 26.71 4.2K
14:01 26.71 26.71 26.71 26.71 1.3K
14:05 26.71 26.71 26.71 26.71 0.4K
14:07 26.71 26.71 26.69 26.69 1.7K
14:08 26.67 26.67 26.67 26.67 0.5K
14:09 26.70 26.70 26.70 26.70 0.4K
14:12 26.71 26.71 26.71 26.71 1.0K
14:16 26.72 26.72 26.72 26.72 0.8K
14:17 26.71 26.71 26.71 26.71 0.3K
14:18 26.73 26.73 26.73 26.73 1.1K
14:19 26.72 26.74 26.70 26.70 4.5K
14:20 26.64 26.64 26.59 26.59 1.8K
14:24 26.62 26.62 26.62 26.62 1.5K
14:26 26.63 26.63 26.63 26.63 0.7K
14:30 26.60 26.60 26.60 26.60 1.1K
14:39 26.60 26.68 26.60 26.68 1.9K
14:40 26.68 26.73 26.68 26.73 2.2K
14:42 26.75 26.75 26.75 26.75 5.1K
14:43 26.76 26.76 26.76 26.76 0.6K
14:44 26.75 26.75 26.73 26.73 4.6K
14:45 26.73 26.73 26.73 26.73 1.3K
14:51 26.71 26.71 26.71 26.71 0.6K
14:53 26.72 26.73 26.72 26.73 0.5K
14:55 26.73 26.73 26.71 26.72 3.2K
14:56 26.71 26.71 26.68 26.68 2.4K
15:00 26.71 26.77 26.71 26.77 2.7K
15:01 26.76 26.76 26.76 26.76 0.4K
15:04 26.78 26.78 26.78 26.78 2.0K
15:12 26.76 26.76 26.76 26.76 0.5K
15:14 26.76 26.78 26.76 26.78 0.4K
15:15 26.71 26.71 26.71 26.71 3.3K
15:16 26.69 26.69 26.69 26.69 2.6K
15:19 26.72 26.75 26.72 26.75 3.6K
15:20 26.74 26.74 26.74 26.74 1.5K
15:24 26.72 26.72 26.72 26.72 2.8K
15:30 26.75 26.75 26.75 26.75 0.4K
15:31 26.75 26.76 26.75 26.75 1.5K
15:33 26.74 26.75 26.74 26.75 1.1K
15:34 26.73 26.73 26.71 26.71 3.5K
15:35 26.72 26.76 26.72 26.76 2.9K
15:37 26.78 26.78 26.78 26.78 0.6K
15:38 26.79 26.79 26.77 26.77 3.2K
15:39 26.76 26.76 26.76 26.76 2.4K
15:41 26.74 26.74 26.74 26.74 2.4K
15:43 26.74 26.74 26.74 26.74 0.3K
15:44 26.75 26.75 26.75 26.75 1.3K
15:45 26.72 26.72 26.69 26.69 4.0K
15:46 26.68 26.68 26.67 26.67 1.2K
15:47 26.67 26.67 26.63 26.63 4.4K
15:48 26.62 26.62 26.62 26.62 1.0K
15:49 26.62 26.62 26.60 26.60 1.3K
15:50 26.60 26.60 26.60 26.60 1.0K
15:51 26.64 26.70 26.64 26.70 5.5K
15:52 26.68 26.70 26.67 26.69 4.1K
15:53 26.72 26.72 26.68 26.68 2.4K
15:54 26.70 26.70 26.65 26.65 2.8K
15:55 26.67 26.67 26.67 26.67 2.1K
15:56 26.68 26.69 26.67 26.67 3.1K
15:57 26.68 26.75 26.68 26.75 7.1K
15:58 26.73 26.75 26.73 26.75 6.4K
15:59 26.75 26.82 26.75 26.80 70.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available