-
5 DAY PERFORMANCE
+1.88% -
1 MONTH PERFORMANCE
-6.09% -
3 MONTH PERFORMANCE
+1.33% -
6 MONTH PERFORMANCE
+435.68% -
YEAR-TO-DATE PERFORMANCE
+216.07% -
1 YEAR PERFORMANCE
+208.38%
Finch Therapeutics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.41 | $11.45 (0.35%) | $11.45 | $11.23 | 2,362 | $18.39 M |
| 11/20/2024 | $11.50 | $11.45 (-0.43%) | $11.50 | $11.45 | 976 | $18.39 M |
| 11/19/2024 | $11.20 | $11.40 (1.79%) | $11.40 | $11.20 | 4,936 | $18.31 M |
| 11/18/2024 | $11.18 | $11.18 (0%) | $11.37 | $11.15 | 1,113 | $17.95 M |
| 11/15/2024 | $11.63 | $11.20 (-3.7%) | $11.90 | $11.20 | 4,385 | $17.98 M |
| 11/14/2024 | $11.80 | $12.00 (1.67%) | $12.00 | $11.79 | 588 | $19.27 M |
| 11/13/2024 | $11.21 | $11.25 (0.36%) | $11.25 | $11.21 | 660 | $18.06 M |
| 11/12/2024 | $11.15 | $11.50 (3.14%) | $11.50 | $11.11 | 967 | $18.47 M |
| 11/11/2024 | $12.00 | $11.70 (-2.5%) | $12.00 | $11.70 | 4,162 | $18.79 M |
| 11/08/2024 | $11.55 | $11.80 (2.16%) | $11.85 | $11.30 | 1,682 | $18.95 M |
| 11/07/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 293 | $18.47 M |
| 11/06/2024 | $12.02 | $12.00 (-0.17%) | $12.08 | $11.50 | 13,008 | $19.27 M |
| 11/05/2024 | $12.10 | $12.05 (-0.41%) | $12.13 | $12.00 | 5,118 | $19.35 M |
| 11/04/2024 | $12.05 | $11.95 (-0.83%) | $12.10 | $11.95 | 1,026 | $19.19 M |
| 11/01/2024 | $12.00 | $12.15 (1.25%) | $12.15 | $12.00 | 4,642 | $19.51 M |
| 10/31/2024 | $12.02 | $12.00 (-0.17%) | $12.05 | $12.00 | 7,238 | $19.27 M |
| 10/30/2024 | $11.95 | $11.90 (-0.42%) | $11.95 | $11.90 | 441 | $19.11 M |
| 10/29/2024 | $11.37 | $11.50 (1.14%) | $11.50 | $11.37 | 1,235 | $18.47 M |
| 10/28/2024 | $11.68 | $11.75 (0.64%) | $11.75 | $11.55 | 10,401 | $18.87 M |
| 10/25/2024 | $12.00 | $11.95 (-0.42%) | $12.05 | $11.95 | 8,153 | $19.19 M |
| 10/24/2024 | $11.55 | $12.00 (3.9%) | $12.10 | $11.55 | 2,818 | $19.27 M |
| 10/23/2024 | $12.10 | $12.00 (-0.83%) | $12.10 | $12.00 | 6,541 | $19.27 M |
| 10/22/2024 | $12.20 | $12.15 (-0.41%) | $12.20 | $11.90 | 30,939 | $19.51 M |
| 10/21/2024 | $12.00 | $12.28 (2.33%) | $12.28 | $11.55 | 10,324 | $19.72 M |
| 10/18/2024 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 100 | $19.35 M |
| 10/17/2024 | $12.01 | $12.05 (0.32%) | $12.08 | $12.00 | 3,375 | $19.35 M |
| 10/16/2024 | $12.00 | $12.05 (0.42%) | $12.07 | $11.75 | 2,987 | $19.35 M |
| 10/15/2024 | $11.71 | $12.00 (2.48%) | $12.00 | $11.55 | 11,603 | $19.27 M |
| 10/14/2024 | $11.55 | $11.65 (0.87%) | $11.94 | $11.55 | 2,841 | $18.71 M |
| 10/11/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 100 | $18.47 M |
| 10/10/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 488 | $18.47 M |
| 10/09/2024 | $11.61 | $11.50 (-0.97%) | $11.61 | $11.50 | 652 | $18.47 M |
| 10/08/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $18.47 M |
| 10/07/2024 | $11.65 | $11.50 (-1.29%) | $11.65 | $11.50 | 3,372 | $18.47 M |
| 10/04/2024 | $11.95 | $11.69 (-2.18%) | $12.20 | $11.69 | 6,956 | $18.77 M |
| 10/03/2024 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 538 | $18.95 M |
| 10/02/2024 | $11.50 | $11.90 (3.48%) | $11.98 | $11.50 | 1,417 | $19.11 M |
| 10/01/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 975 | $18.47 M |
| 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 |