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 25.29 25.29 25.28 25.28 4.0K
09:31 25.28 25.47 25.28 25.47 11.6K
09:32 25.49 25.49 25.49 25.49 0.2K
09:38 25.44 25.44 25.44 25.44 0.9K
09:41 25.39 25.39 25.39 25.39 0.2K
09:42 25.35 25.35 25.16 25.16 1.4K
09:45 25.25 25.25 25.19 25.19 1.5K
09:47 25.27 25.27 25.27 25.27 0.1K
09:49 25.28 25.32 25.28 25.32 0.4K
09:51 25.28 25.28 25.28 25.28 0.5K
09:53 25.28 25.28 25.28 25.28 1.7K
09:59 25.22 25.22 25.22 25.22 1.0K
10:01 25.28 25.28 25.21 25.28 1.9K
10:02 25.21 25.21 25.21 25.21 1.2K
10:05 25.10 25.10 25.10 25.10 1.3K
10:07 25.18 25.18 25.18 25.18 0.9K
10:08 25.16 25.16 25.16 25.16 0.8K
10:11 25.16 25.16 25.16 25.16 0.7K
10:15 25.10 25.10 25.10 25.10 0.3K
10:16 25.13 25.13 25.13 25.13 2.1K
10:17 25.18 25.18 25.18 25.18 0.4K
10:21 25.17 25.25 25.17 25.25 0.5K
10:22 25.22 25.22 25.22 25.22 1.1K
10:26 25.22 25.22 25.22 25.22 0.1K
10:27 25.22 25.22 25.22 25.22 0.3K
10:28 25.30 25.30 25.30 25.30 0.6K
10:31 25.22 25.22 25.22 25.22 0.2K
10:32 25.22 25.22 25.22 25.22 0.3K
10:34 25.22 25.22 25.22 25.22 0.1K
10:36 25.23 25.23 25.23 25.23 1.9K
10:38 25.23 25.24 25.13 25.23 5.0K
10:40 25.30 25.30 25.30 25.30 0.2K
10:42 25.19 25.19 25.19 25.19 0.3K
10:43 25.20 25.25 25.20 25.25 4.5K
10:45 25.25 25.25 25.21 25.21 1.6K
10:48 25.26 25.26 25.26 25.26 1.2K
10:49 25.26 25.26 25.26 25.26 2.5K
11:01 25.27 25.27 25.27 25.27 0.3K
11:02 25.20 25.20 25.20 25.20 3.8K
11:03 25.27 25.27 25.27 25.27 0.2K
11:05 25.15 25.15 25.15 25.15 3.3K
11:06 25.19 25.19 25.19 25.19 1.6K
11:07 25.16 25.16 25.16 25.16 0.3K
11:08 25.16 25.16 25.16 25.16 0.2K
11:09 25.19 25.22 25.19 25.22 0.9K
11:10 25.22 25.22 25.22 25.22 0.2K
11:15 25.16 25.20 25.16 25.20 0.5K
11:16 25.19 25.19 25.19 25.19 0.5K
11:17 25.19 25.19 25.19 25.19 0.8K
11:18 25.23 25.23 25.23 25.23 0.4K
11:22 25.24 25.24 25.24 25.24 0.4K
11:24 25.25 25.25 25.25 25.25 0.5K
11:30 25.25 25.32 25.25 25.32 3.2K
11:49 25.29 25.29 25.29 25.29 0.9K
11:50 25.25 25.25 25.25 25.25 1.4K
11:51 25.25 25.25 25.25 25.25 0.1K
11:52 25.25 25.26 25.25 25.26 1.0K
11:58 25.30 25.34 25.30 25.34 4.6K
11:59 25.36 25.36 25.36 25.36 0.9K
12:11 25.38 25.38 25.38 25.38 0.3K
12:15 25.38 25.40 25.38 25.40 0.5K
12:16 25.38 25.38 25.38 25.38 0.6K
12:20 25.38 25.38 25.38 25.38 0.2K
12:21 25.35 25.35 25.35 25.35 0.9K
12:25 25.37 25.37 25.37 25.37 0.8K
12:29 25.38 25.38 25.38 25.38 0.5K
12:30 25.43 25.43 25.43 25.43 0.1K
12:33 25.43 25.48 25.43 25.48 0.3K
12:34 25.43 25.43 25.43 25.43 0.1K
12:37 25.38 25.38 25.38 25.38 0.8K
12:49 25.38 25.38 25.38 25.38 0.2K
12:50 25.34 25.34 25.34 25.34 0.2K
12:52 25.33 25.33 25.33 25.33 3.5K
12:56 25.32 25.32 25.32 25.32 0.2K
12:57 25.35 25.35 25.35 25.35 1.4K
13:01 25.34 25.34 25.34 25.34 0.6K
13:06 25.33 25.34 25.33 25.34 1.0K
13:10 25.32 25.32 25.32 25.32 0.8K
13:12 25.33 25.34 25.33 25.34 0.6K
13:18 25.34 25.35 25.31 25.35 0.9K
13:21 25.33 25.33 25.33 25.33 0.1K
13:24 25.32 25.32 25.32 25.32 0.3K
13:29 25.32 25.32 25.32 25.32 0.5K
13:34 25.33 25.33 25.33 25.33 0.7K
13:35 25.34 25.34 25.34 25.34 0.2K
13:36 25.33 25.33 25.33 25.33 0.3K
13:38 25.31 25.31 25.31 25.31 0.5K
13:44 25.30 25.30 25.30 25.30 1.2K
13:51 25.28 25.28 25.25 25.25 0.9K
13:53 25.26 25.29 25.26 25.29 3.1K
14:02 25.26 25.26 25.26 25.26 0.9K
14:03 25.25 25.25 25.25 25.25 1.0K
14:07 25.26 25.26 25.26 25.26 0.2K
14:08 25.27 25.27 25.27 25.27 1.2K
14:14 25.29 25.29 25.29 25.29 0.4K
14:19 25.30 25.30 25.30 25.30 0.5K
14:21 25.27 25.27 25.27 25.27 0.8K
14:22 25.25 25.26 25.25 25.26 3.1K
14:23 25.27 25.27 25.27 25.27 0.2K
14:24 25.26 25.26 25.26 25.26 0.4K
14:28 25.25 25.25 25.18 25.19 13.7K
14:29 25.19 25.19 25.19 25.19 0.1K
14:30 25.19 25.20 25.18 25.18 9.6K
14:31 25.22 25.27 25.22 25.24 3.5K
14:34 25.25 25.25 25.25 25.25 0.5K
14:38 25.22 25.22 25.22 25.22 0.7K
14:40 25.20 25.20 25.20 25.20 0.1K
14:41 25.20 25.20 25.20 25.20 0.8K
14:42 25.19 25.19 25.19 25.19 0.1K
14:43 25.19 25.20 25.19 25.19 0.6K
14:44 25.19 25.19 25.18 25.18 0.5K
14:45 25.21 25.21 25.21 25.21 0.6K
14:46 25.18 25.18 25.18 25.18 0.8K
14:47 25.17 25.17 25.17 25.17 0.2K
14:48 25.15 25.15 25.14 25.14 0.8K
14:50 25.16 25.21 25.16 25.20 7.4K
14:52 25.28 25.28 25.27 25.27 1.4K
14:55 25.24 25.24 25.24 25.24 0.1K
14:56 25.24 25.26 25.24 25.26 1.6K
14:59 25.26 25.26 25.26 25.26 0.7K
15:03 25.26 25.26 25.26 25.26 0.3K
15:05 25.25 25.25 25.25 25.25 12.2K
15:06 25.26 25.29 25.22 25.29 15.7K
15:08 25.32 25.32 25.32 25.32 0.3K
15:10 25.33 25.33 25.33 25.33 0.7K
15:11 25.33 25.33 25.33 25.33 0.1K
15:12 25.33 25.35 25.33 25.35 1.8K
15:15 25.36 25.38 25.35 25.38 0.7K
15:16 25.38 25.38 25.38 25.38 0.7K
15:17 25.38 25.38 25.37 25.37 1.2K
15:19 25.39 25.42 25.39 25.42 1.0K
15:20 25.40 25.40 25.40 25.40 1.1K
15:23 25.39 25.39 25.39 25.39 0.4K
15:24 25.37 25.37 25.37 25.37 0.2K
15:25 25.37 25.37 25.37 25.37 0.8K
15:26 25.37 25.37 25.37 25.37 0.1K
15:27 25.37 25.37 25.36 25.36 1.8K
15:28 25.34 25.34 25.34 25.34 0.2K
15:29 25.36 25.36 25.36 25.36 1.0K
15:30 25.35 25.35 25.33 25.33 1.5K
15:31 25.32 25.32 25.32 25.32 0.8K
15:32 25.31 25.31 25.31 25.31 0.3K
15:33 25.32 25.34 25.32 25.34 2.4K
15:34 25.34 25.34 25.34 25.34 0.3K
15:36 25.30 25.30 25.30 25.30 1.1K
15:37 25.29 25.31 25.29 25.31 2.5K
15:38 25.28 25.28 25.25 25.25 6.4K
15:39 25.28 25.28 25.27 25.27 0.5K
15:40 25.27 25.27 25.27 25.27 0.9K
15:42 25.25 25.25 25.25 25.25 0.3K
15:43 25.25 25.25 25.25 25.25 0.6K
15:44 25.25 25.26 25.25 25.26 2.9K
15:45 25.24 25.27 25.22 25.23 14.8K
15:46 25.23 25.25 25.20 25.20 3.4K
15:47 25.19 25.19 25.19 25.19 0.8K
15:48 25.19 25.19 25.18 25.18 2.0K
15:49 25.17 25.17 25.17 25.17 0.3K
15:50 25.18 25.19 25.16 25.16 2.7K
15:51 25.17 25.17 25.16 25.16 1.4K
15:52 25.15 25.15 25.15 25.15 1.1K
15:53 25.16 25.16 25.14 25.14 1.6K
15:54 25.14 25.21 25.14 25.16 15.3K
15:55 25.15 25.15 25.14 25.14 6.5K
15:56 25.15 25.15 25.12 25.12 3.5K
15:57 25.12 25.12 25.08 25.09 12.3K
15:58 25.08 25.10 25.08 25.09 13.0K
15:59 25.09 25.11 25.04 25.11 56.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available