-
5 DAY PERFORMANCE
+9.09% -
1 MONTH PERFORMANCE
-6.32% -
3 MONTH PERFORMANCE
+788.89% -
6 MONTH PERFORMANCE
+370.59% -
YEAR-TO-DATE PERFORMANCE
+232.41% -
1 YEAR PERFORMANCE
+131.66%
Finch Therapeutics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.50 | $11.98 (4.13%) | $12.00 | $11.50 | 1,818 | $19.23 M |
| 09/27/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 551 | $18.47 M |
| 09/26/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $17.66 M |
| 09/25/2024 | $10.80 | $11.00 (1.85%) | $11.00 | $10.80 | 8,258 | $17.66 M |
| 09/24/2024 | $11.00 | $11.00 (0%) | $11.01 | $10.80 | 8,431 | $17.66 M |
| 09/23/2024 | $11.08 | $11.09 (0.09%) | $11.35 | $11.08 | 10,580 | $17.81 M |
| 09/20/2024 | $11.16 | $11.40 (2.15%) | $11.45 | $11.15 | 13,710 | $18.31 M |
| 09/19/2024 | $11.40 | $11.65 (2.19%) | $11.65 | $11.40 | 2,130 | $18.71 M |
| 09/18/2024 | $11.50 | $11.46 (-0.35%) | $11.87 | $11.46 | 1,936 | $18.40 M |
| 09/17/2024 | $11.31 | $11.50 (1.68%) | $12.00 | $11.30 | 634 | $18.47 M |
| 09/16/2024 | $11.31 | $11.50 (1.68%) | $11.50 | $11.31 | 1,626 | $18.47 M |
| 09/13/2024 | $11.82 | $11.30 (-4.4%) | $11.82 | $11.30 | 1,260 | $18.15 M |
| 09/12/2024 | $11.66 | $11.66 (0.04%) | $11.66 | $11.66 | 885 | $18.72 M |
| 09/11/2024 | $11.89 | $11.75 (-1.18%) | $11.89 | $11.31 | 2,104 | $18.87 M |
| 09/10/2024 | $12.07 | $12.07 (0%) | $12.07 | $12.07 | 227 | $19.38 M |
| 09/09/2024 | $12.22 | $12.54 (2.62%) | $12.54 | $12.20 | 863 | $20.14 M |
| 09/06/2024 | $12.80 | $12.54 (-2.03%) | $13.07 | $12.54 | 2,197 | $20.14 M |
| 09/05/2024 | $13.22 | $13.15 (-0.53%) | $13.50 | $13.15 | 2,037 | $21.12 M |
| 09/04/2024 | $13.22 | $13.22 (0%) | $13.22 | $13.22 | 109 | $21.23 M |
| 09/03/2024 | $12.83 | $12.82 (-0.11%) | $13.11 | $12.82 | 2,501 | $20.59 M |
| 08/30/2024 | $13.69 | $12.81 (-6.43%) | $13.69 | $12.81 | 2,501 | $20.57 M |
| 08/29/2024 | $13.09 | $13.69 (4.58%) | $14.26 | $13.09 | 8,627 | $21.98 M |
| 08/28/2024 | $12.99 | $12.80 (-1.46%) | $13.16 | $12.51 | 6,814 | $20.55 M |
| 08/27/2024 | $11.70 | $12.20 (4.27%) | $14.01 | $11.70 | 9,688 | $19.59 M |
| 08/26/2024 | $11.30 | $11.59 (2.57%) | $11.59 | $11.10 | 3,918 | $18.61 M |
| 08/23/2024 | $11.70 | $11.50 (-1.71%) | $11.70 | $11.40 | 1,004 | $18.47 M |
| 08/22/2024 | $11.04 | $11.26 (1.99%) | $11.31 | $11.04 | 2,910 | $18.08 M |
| 08/21/2024 | $11.13 | $11.04 (-0.81%) | $11.15 | $11.04 | 3,666 | $17.73 M |
| 08/20/2024 | $11.31 | $11.12 (-1.68%) | $11.31 | $11.06 | 4,495 | $17.86 M |
| 08/19/2024 | $12.97 | $11.26 (-13.18%) | $12.97 | $10.69 | 18,645 | $18.08 M |
| 08/16/2024 | $12.02 | $12.95 (7.74%) | $13.42 | $12.02 | 14,500 | $20.79 M |
| 08/15/2024 | $11.00 | $12.02 (9.27%) | $12.45 | $10.87 | 20,407 | $19.30 M |
| 08/14/2024 | $9.98 | $10.72 (7.45%) | $10.72 | $9.04 | 25,558 | $17.21 M |
| 08/13/2024 | $9.19 | $10.09 (9.79%) | $11.60 | $9.16 | 55,238 | $16.20 M |
| 08/12/2024 | $8.14 | $9.50 (16.71%) | $10.29 | $7.81 | 216,012 | $15.25 M |
| 08/09/2024 | $4.00 | $4.06 (1.51%) | $4.17 | $3.46 | 36,119 | $6.52 M |
| 08/08/2024 | $3.18 | $4.18 (31.45%) | $4.40 | $2.80 | 28,250 | $6.71 M |
| 08/07/2024 | $3.10 | $3.20 (3.23%) | $3.32 | $2.87 | 15,782 | $5.14 M |
| 08/06/2024 | $2.60 | $3.15 (21.15%) | $3.39 | $2.60 | 53,570 | $5.06 M |
| 08/05/2024 | $2.20 | $2.59 (17.73%) | $2.71 | $2.10 | 69,497 | $4.16 M |
| 08/02/2024 | $1.50 | $2.00 (33.33%) | $2.10 | $1.49 | 10,040 | $3.21 M |
| 08/01/2024 | $1.70 | $1.90 (11.76%) | $2.00 | $1.70 | 11,885 | $3.05 M |
| 07/31/2024 | $1.88 | $1.67 (-11.17%) | $1.90 | $1.41 | 4,839 | $2.68 M |
| 07/30/2024 | $1.64 | $1.95 (18.9%) | $2.00 | $1.61 | 9,546 | $3.13 M |
| 07/29/2024 | $1.63 | $1.63 (0%) | $1.63 | $1.63 | 711 | $2.62 M |
| 07/26/2024 | $1.88 | $1.86 (-1.2%) | $1.88 | $1.86 | 11,656 | $2.99 M |
| 07/25/2024 | $1.32 | $1.85 (40.15%) | $1.95 | $1.32 | 21,597 | $2.97 M |
| 07/24/2024 | $1.42 | $1.65 (16.2%) | $1.65 | $1.40 | 5,762 | $2.65 M |
| 07/23/2024 | $1.50 | $1.27 (-15.33%) | $1.80 | $1.27 | 7,373 | $2.04 M |
| 07/22/2024 | $1.50 | $1.51 (0.67%) | $1.51 | $1.50 | 568 | $2.42 M |
| 07/19/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 0 | $2.49 M |
| 07/18/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 593 | $2.49 M |
| 07/17/2024 | $1.37 | $1.46 (6.57%) | $1.57 | $1.35 | 1,761 | $2.34 M |
| 07/16/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.58 | 0 | $2.54 M |
| 07/15/2024 | $1.33 | $1.58 (18.8%) | $1.58 | $1.33 | 7,168 | $2.54 M |
| 07/12/2024 | $1.38 | $1.43 (3.55%) | $1.43 | $1.38 | 529 | $2.30 M |
| 07/11/2024 | $1.38 | $1.36 (-1.45%) | $1.51 | $1.36 | 762 | $2.18 M |
| 07/10/2024 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.33 | 2,908 | $2.14 M |
| 07/09/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 2,105 | $2.15 M |
| 07/08/2024 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.30 | 590 | $2.15 M |
| 07/05/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.27 | 2,515 | $2.04 M |
| 07/03/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 522 | $2.06 M |
| 07/02/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 352 | $2.17 M |
| 07/01/2024 | $1.22 | $1.35 (10.66%) | $1.35 | $1.22 | 457 | $2.17 M |