S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Finch Therapeutics Group Inc (FNCH)
Finch Therapeutics Group Inc (FNCH) Historical

FNCH Finch Therapeutics Group Inc

1.80

0.00 (0.00%)

Pre Market

Last Updated: 19:00:00

Delayed by 15 minutes

FNCH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	1.80	0.00	0.00%	1.80	1.80	1.80	0
May 24 2024	1.80	-0.18	-9.09%	1.73	2.22	1.39	628,450
May 23 2024	1.98	-0.15	-7.04%	2.18	2.19	1.95	93,216
May 22 2024	2.13	-0.19	-8.19%	2.31	2.31	2.13	12,740
May 21 2024	2.32	0.08	3.57%	2.21	2.36	2.08	34,497
May 20 2024	2.24	0.30	15.46%	1.99	2.4499	1.9586	255,810
May 17 2024	1.94	0.02	1.04%	1.93	2.0427	1.9216	9,292
May 16 2024	1.92	-0.18	-8.57%	2.07	2.13	1.92	28,421
May 15 2024	2.10	0.16	8.25%	1.91	2.10	1.91	18,665
May 14 2024	1.94	0.06	3.19%	1.88	1.99	1.88	15,633
May 13 2024	1.88	-0.13	-6.47%	1.89	1.9812	1.87	16,715
May 10 2024	2.01	-0.02	-0.99%	2.03	2.05	1.93	22,820
May 09 2024	2.03	-0.09	-4.25%	2.08	2.1039	2.02	13,780
May 08 2024	2.12	-0.06	-2.75%	2.19	2.19	2.05	25,144
May 07 2024	2.18	-0.05	-2.24%	2.23	2.26	2.12	21,386
May 06 2024	2.23	-0.07	-3.04%	2.27	2.65	2.13	250,489
May 03 2024	2.30	-0.19	-7.63%	2.33	2.65	2.24	53,141
May 02 2024	2.49	0.18	7.82%	2.31	2.64	2.31	59,044
May 01 2024	2.3093	0.07	3.09%	2.29	2.37	2.28	1,827
Apr 30 2024	2.24	-0.06	-2.61%	2.1612	2.38	2.1601	15,680
Apr 29 2024	2.30	-0.02	-0.86%	2.28	2.38	2.16	39,285
Apr 26 2024	2.32	0.08	3.57%	2.24	2.43	2.095	38,235
Apr 25 2024	2.24	-0.06	-2.61%	2.265	2.3099	2.10	39,580
Apr 24 2024	2.30	-0.49	-17.53%	2.48	2.63	2.25	118,253
Apr 23 2024	2.7888	0.48	20.73%	2.40	3.08	2.38	686,526
Apr 22 2024	2.31	0.07	3.12%	2.21	2.40	2.095	22,468
Apr 19 2024	2.24	-0.12	-5.08%	2.31	2.31	2.16	29,870
Apr 18 2024	2.36	-0.16	-6.35%	2.36	2.419	2.078	26,217
Apr 17 2024	2.52	-0.58	-18.71%	3.13	3.13	2.35	128,166
Apr 16 2024	3.10	0.86	38.08%	2.26	3.37	2.11	704,985
Apr 15 2024	2.245	0.22	10.59%	2.02	2.34	1.97	19,861
Apr 12 2024	2.03	-0.32	-13.62%	2.28	2.4089	1.86	33,149
Apr 11 2024	2.35	-0.10	-4.08%	2.47	2.47	2.23	20,765
Apr 10 2024	2.45	-0.01	-0.20%	2.49	2.49	2.4473	1,686
Apr 09 2024	2.455	0.26	11.59%	2.22	2.53	2.14	23,969
Apr 08 2024	2.20	0.00	-0.05%	2.13	2.32	2.13	22,931
Apr 05 2024	2.201	-0.09	-3.89%	2.36	2.395	2.16	16,263
Apr 04 2024	2.29	-0.11	-4.58%	2.44	2.53	2.15	20,204
Apr 03 2024	2.40	-0.06	-2.44%	2.45	2.49	2.35	17,917
Apr 02 2024	2.46	-0.09	-3.53%	2.50	2.54	2.32	6,799
Apr 01 2024	2.55	-0.05	-1.93%	2.60	2.60	2.50	3,998
Mar 28 2024	2.6001	-0.29	-10.16%	2.88	2.88	2.48	15,848
Mar 27 2024	2.8941	0.25	9.42%	2.64	3.16	2.64	3,403
Mar 26 2024	2.645	-0.06	-2.04%	2.66	2.66	2.5001	2,421
Mar 25 2024	2.70	0.13	5.06%	2.70	2.81	2.68	5,246
Mar 22 2024	2.57	-0.04	-1.53%	2.61	2.7999	2.55	5,482
Mar 21 2024	2.61	-0.13	-4.74%	2.66	2.79	2.61	8,606
Mar 20 2024	2.74	-0.05	-1.79%	2.72	2.79	2.67	5,208
Mar 19 2024	2.79	0.07	2.57%	2.72	2.86	2.51	2,275
Mar 18 2024	2.72	0.17	6.46%	2.65	2.80	2.55	15,212
Mar 15 2024	2.555	0.06	2.20%	2.45	2.555	2.45	3,371
Mar 14 2024	2.50	-0.06	-2.34%	2.52	2.6414	2.46	11,987
Mar 13 2024	2.56	-0.13	-4.83%	2.67	2.805	2.42	26,436
Mar 12 2024	2.69	-0.73	-21.31%	3.10	3.10	2.62	74,308
Mar 11 2024	3.4183	0.92	36.73%	2.59	4.46	2.51	386,324
Mar 08 2024	2.50	0.05	2.04%	2.45	2.51	2.37	1,153
Mar 07 2024	2.45	-0.05	-1.96%	2.49	2.51	2.3701	5,574
Mar 06 2024	2.499	0.00	-0.04%	2.50	2.5182	2.4001	3,003
Mar 05 2024	2.50	-0.14	-5.30%	2.65	2.655	2.35	4,794
Mar 04 2024	2.64	-0.08	-2.94%	2.66	2.84	2.63	12,386
Mar 01 2024	2.72	0.02	0.74%	2.68	2.89	2.62	19,939
Feb 29 2024	2.70	0.10	3.65%	2.60	2.70	2.48	2,596

Finch Therapeutics

NLBNPIT204Q9 20991231 35...

BNP Paribas Issuance

NLBNPIT1Y0V9 20991231 25...

NLBNPIT203F4 20241220 3.2

Artis Real Estate Invest...

NLBNPIT1W049 20991231 17...

China Merchants Bank (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions