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 27.05 27.05 27.05 27.05 2.9K
09:34 27.00 27.00 27.00 27.00 0.9K
09:37 27.07 27.07 27.07 27.07 0.3K
09:38 27.07 27.07 27.07 27.07 0.2K
09:43 27.07 27.07 27.07 27.07 0.3K
09:48 27.07 27.07 27.07 27.07 0.3K
09:49 27.07 27.07 27.07 27.07 1.6K
09:55 27.16 27.16 27.16 27.16 0.2K
09:57 27.09 27.09 27.09 27.09 0.7K
09:58 27.08 27.08 27.08 27.08 0.2K
10:00 27.07 27.07 27.07 27.07 0.4K
10:01 27.07 27.07 27.07 27.07 0.4K
10:02 27.07 27.07 27.07 27.07 1.2K
10:05 27.06 27.06 27.00 27.02 5.2K
10:07 27.05 27.05 27.02 27.02 0.5K
10:08 27.02 27.02 27.02 27.02 2.0K
10:17 26.95 26.95 26.95 26.95 0.4K
10:22 26.98 26.98 26.98 26.98 0.6K
10:26 26.92 26.92 26.92 26.92 0.9K
10:27 26.94 26.94 26.94 26.94 0.6K
10:30 26.94 26.94 26.94 26.94 0.5K
10:39 26.88 26.88 26.88 26.88 3.1K
10:42 26.80 26.82 26.80 26.81 2.5K
10:47 26.76 26.76 26.76 26.76 0.9K
11:01 26.88 26.88 26.85 26.85 5.7K
11:07 26.95 26.95 26.95 26.95 0.2K
11:08 26.85 26.85 26.85 26.85 0.6K
11:10 26.82 26.82 26.81 26.81 1.2K
11:12 26.83 26.83 26.83 26.83 0.7K
11:13 26.76 26.76 26.76 26.76 1.6K
11:18 26.81 26.81 26.81 26.81 0.6K
11:24 26.82 26.82 26.82 26.82 0.5K
11:26 26.79 26.81 26.79 26.81 3.3K
11:27 26.83 26.83 26.83 26.83 2.2K
11:33 26.82 26.82 26.80 26.80 0.7K
11:34 26.79 26.79 26.79 26.79 1.0K
11:38 26.76 26.76 26.76 26.76 2.2K
11:40 26.79 26.81 26.79 26.81 1.9K
11:43 26.78 26.78 26.78 26.78 2.1K
11:46 26.71 26.71 26.71 26.71 2.4K
11:53 26.76 26.76 26.76 26.76 0.4K
11:59 26.76 26.76 26.76 26.76 0.8K
12:00 26.76 26.84 26.76 26.84 4.7K
12:05 26.89 26.89 26.89 26.89 0.2K
12:08 26.86 26.86 26.86 26.86 0.5K
12:12 26.89 26.89 26.89 26.89 0.2K
12:14 26.86 26.86 26.86 26.86 0.2K
12:15 26.82 26.82 26.82 26.82 0.3K
12:17 26.85 26.85 26.82 26.82 0.7K
12:18 26.81 26.81 26.81 26.81 3.3K
12:19 26.72 26.72 26.66 26.66 2.3K
12:23 26.62 26.62 26.62 26.62 2.4K
12:31 26.62 26.62 26.62 26.62 0.4K
12:33 26.58 26.58 26.58 26.58 0.4K
12:38 26.67 26.67 26.67 26.67 0.3K
12:43 26.62 26.62 26.62 26.62 0.3K
12:45 26.67 26.67 26.67 26.67 0.1K
12:46 26.57 26.57 26.57 26.57 0.4K
12:52 26.61 26.61 26.61 26.61 1.3K
12:56 26.50 26.50 26.49 26.49 4.8K
12:57 26.48 26.48 26.45 26.45 0.7K
12:58 26.53 26.55 26.53 26.55 3.3K
13:07 26.57 26.57 26.57 26.57 0.3K
13:10 26.52 26.52 26.52 26.52 1.3K
13:11 26.55 26.55 26.55 26.55 0.2K
13:14 26.48 26.48 26.48 26.48 1.1K
13:17 26.51 26.51 26.51 26.51 0.4K
13:20 26.51 26.51 26.51 26.51 1.0K
13:21 26.51 26.51 26.51 26.51 2.1K
13:26 26.48 26.50 26.48 26.50 3.1K
13:28 26.50 26.50 26.50 26.50 0.4K
13:31 26.45 26.45 26.44 26.44 2.2K
13:33 26.43 26.43 26.43 26.43 1.3K
13:39 26.46 26.46 26.43 26.43 0.8K
13:40 26.43 26.43 26.43 26.43 0.7K
13:43 26.43 26.43 26.43 26.43 0.7K
13:44 26.42 26.42 26.42 26.42 0.2K
13:46 26.34 26.39 26.34 26.39 11.9K
13:49 26.46 26.46 26.46 26.46 0.6K
13:50 26.42 26.45 26.42 26.45 1.0K
13:57 26.43 26.43 26.43 26.43 1.4K
14:02 26.42 26.42 26.40 26.42 1.7K
14:03 26.42 26.42 26.42 26.42 1.7K
14:09 26.42 26.42 26.42 26.42 0.2K
14:10 26.40 26.40 26.40 26.40 1.9K
14:12 26.42 26.42 26.42 26.42 0.4K
14:13 26.42 26.42 26.42 26.42 3.5K
14:14 26.43 26.43 26.43 26.43 0.2K
14:15 26.44 26.45 26.44 26.45 14.1K
14:16 26.45 26.45 26.45 26.45 1.4K
14:22 26.46 26.46 26.43 26.43 1.3K
14:24 26.44 26.45 26.44 26.45 1.2K
14:25 26.45 26.53 26.45 26.53 10.9K
14:26 26.46 26.46 26.45 26.45 4.7K
14:27 26.45 26.45 26.40 26.40 3.7K
14:30 26.42 26.42 26.36 26.36 6.7K
14:31 26.39 26.40 26.39 26.40 52.0K
14:32 26.41 26.42 26.41 26.42 2.8K
14:33 26.41 26.44 26.41 26.42 1.9K
14:36 26.42 26.44 26.42 26.43 2.8K
14:37 26.43 26.44 26.42 26.42 2.3K
14:38 26.43 26.43 26.43 26.43 0.7K
14:39 26.43 26.43 26.43 26.43 0.6K
14:40 26.45 26.45 26.45 26.45 0.1K
14:41 26.43 26.43 26.43 26.43 0.2K
14:42 26.43 26.44 26.43 26.44 4.4K
14:43 26.44 26.44 26.44 26.44 0.7K
14:44 26.41 26.41 26.41 26.41 1.5K
14:45 26.43 26.43 26.43 26.43 0.2K
14:46 26.43 26.43 26.43 26.43 0.3K
14:48 26.43 26.43 26.43 26.43 0.3K
14:49 26.43 26.43 26.43 26.43 1.2K
14:50 26.43 26.43 26.43 26.43 1.4K
14:51 26.43 26.43 26.43 26.43 0.4K
14:53 26.36 26.36 26.36 26.36 5.1K
14:54 26.40 26.40 26.40 26.40 0.3K
14:56 26.39 26.39 26.38 26.38 0.4K
14:57 26.36 26.36 26.36 26.36 1.6K
14:58 26.32 26.32 26.30 26.30 7.6K
14:59 26.33 26.33 26.33 26.33 0.6K
15:00 26.34 26.36 26.34 26.36 1.6K
15:01 26.37 26.37 26.37 26.37 0.9K
15:02 26.38 26.38 26.38 26.38 0.4K
15:03 26.36 26.36 26.36 26.36 4.3K
15:05 26.38 26.38 26.38 26.38 2.1K
15:07 26.39 26.39 26.39 26.39 1.5K
15:08 26.37 26.38 26.36 26.36 1.2K
15:09 26.38 26.41 26.38 26.41 2.0K
15:13 26.40 26.40 26.40 26.40 2.3K
15:18 26.43 26.43 26.43 26.43 0.7K
15:20 26.44 26.44 26.44 26.44 0.6K
15:22 26.45 26.45 26.43 26.43 0.6K
15:23 26.44 26.46 26.43 26.43 1.0K
15:24 26.41 26.41 26.41 26.41 2.5K
15:25 26.38 26.38 26.38 26.38 3.3K
15:26 26.34 26.40 26.34 26.40 5.2K
15:27 26.40 26.40 26.40 26.40 0.4K
15:28 26.40 26.40 26.40 26.40 0.5K
15:29 26.36 26.36 26.36 26.36 1.5K
15:31 26.36 26.36 26.36 26.36 1.1K
15:32 26.34 26.34 26.31 26.34 5.1K
15:33 26.34 26.34 26.34 26.34 0.1K
15:34 26.35 26.35 26.35 26.35 0.8K
15:36 26.31 26.33 26.31 26.33 1.2K
15:37 26.27 26.29 26.27 26.29 2.3K
15:38 26.26 26.27 26.26 26.27 0.5K
15:39 26.25 26.25 26.25 26.25 1.3K
15:40 26.25 26.32 26.25 26.32 4.4K
15:41 26.34 26.34 26.33 26.33 0.5K
15:42 26.33 26.33 26.33 26.33 1.2K
15:43 26.34 26.34 26.34 26.34 1.2K
15:45 26.34 26.36 26.34 26.34 2.4K
15:46 26.31 26.34 26.31 26.34 4.4K
15:47 26.31 26.31 26.31 26.31 2.0K
15:48 26.30 26.30 26.29 26.29 1.5K
15:49 26.28 26.30 26.28 26.29 1.4K
15:50 26.28 26.28 26.25 26.25 4.1K
15:51 26.26 26.28 26.24 26.24 5.1K
15:52 26.24 26.26 26.24 26.26 1.0K
15:53 26.23 26.23 26.22 26.22 2.2K
15:54 26.22 26.22 26.15 26.15 5.6K
15:55 26.14 26.14 26.11 26.11 3.3K
15:56 26.10 26.16 26.10 26.16 4.8K
15:57 26.15 26.17 26.13 26.17 8.7K
15:58 26.16 26.16 26.10 26.11 9.7K
15:59 26.10 26.10 26.06 26.08 96.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available