Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finch Therapeutics Group Inc (NQ: FNCH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.710 3.880 3.701 3.880 1,773 +0.17(+4.54%)
Oct 30, 2023 3.780 3.800 3.711 3.711 2,077 -0.03(-0.76%)
Oct 27, 2023 3.680 3.830 3.600 3.740 8,355 -0.05(-1.32%)
Oct 26, 2023 3.880 4.000 3.720 3.790 3,902 -0.15(-3.68%)
Oct 25, 2023 4.050 4.089 3.880 3.935 4,270 -0.04(-1.13%)
Oct 24, 2023 4.020 4.490 3.890 3.980 3,505 +0.10(+2.58%)
Oct 23, 2023 3.950 4.000 3.857 3.880 6,598 -0.13(-3.24%)
Oct 20, 2023 4.120 4.500 4.010 4.010 8,719 -0.24(-5.65%)
Oct 19, 2023 4.340 4.342 4.250 4.250 1,458 -0.25(-5.55%)
Oct 18, 2023 4.060 4.697 4.060 4.500 20,844 +0.20(+4.65%)
Oct 17, 2023 4.490 4.500 4.300 4.300 3,114 -0.09(-2.05%)
Oct 16, 2023 4.500 4.500 4.390 4.390 4,356 -0.09(-2.01%)
Oct 13, 2023 4.380 4.485 4.300 4.480 2,281 -0.01(-0.22%)
Oct 12, 2023 4.500 4.500 4.220 4.490 11,446 -0.01(-0.22%)
Oct 11, 2023 4.500 4.748 4.500 4.500 2,727 +0.01(+0.22%)
Oct 10, 2023 4.470 4.490 4.300 4.490 693 +0.04(+0.90%)
Oct 09, 2023 4.750 4.750 4.450 4.450 3,675 -0.28(-5.96%)
Oct 06, 2023 4.610 4.748 4.545 4.732 3,038 +0.25(+5.62%)
Oct 05, 2023 4.480 4.740 4.390 4.480 6,786 -0.18(-3.89%)
Oct 04, 2023 5.050 5.050 4.190 4.661 11,966 -0.38(-7.52%)
Oct 03, 2023 5.170 5.290 5.000 5.040 6,287 -0.26(-5.00%)
Oct 02, 2023 5.300 5.570 5.050 5.305 5,346 +0.12(+2.41%)
Sep 29, 2023 4.950 5.290 4.950 5.180 5,650 -0.13(-2.45%)
Sep 28, 2023 5.320 5.610 5.060 5.310 5,802 -0.17(-3.10%)
Sep 27, 2023 5.550 5.550 5.140 5.480 3,853 -0.06(-1.08%)
Sep 26, 2023 5.700 5.835 5.540 5.540 3,413 -0.53(-8.70%)
Sep 25, 2023 5.600 6.068 5.600 6.068 3,079 +0.19(+3.19%)
Sep 22, 2023 5.880 5.880 5.880 5.880 666 -0.20(-3.27%)
Sep 21, 2023 5.710 6.079 5.479 6.079 6,086 +0.15(+2.51%)
Sep 20, 2023 5.900 5.950 5.640 5.930 6,806 +0.10(+1.72%)
Sep 19, 2023 5.490 5.960 5.490 5.830 4,741 -0.05(-0.85%)
Sep 18, 2023 5.630 5.895 5.630 5.880 2,381 +0.14(+2.44%)
Sep 15, 2023 5.820 6.404 5.740 5.740 3,660 -0.25(-4.17%)
Sep 14, 2023 6.050 6.070 5.810 5.990 3,846 -0.01(-0.17%)
Sep 13, 2023 6.000 6.240 5.910 6.000 5,390 -0.13(-2.12%)
Sep 12, 2023 6.189 6.455 6.000 6.130 5,336 -0.16(-2.54%)
Sep 11, 2023 6.020 6.310 5.750 6.290 6,442 +0.10(+1.61%)
Sep 08, 2023 6.130 6.327 5.600 6.190 24,088 -0.04(-0.64%)
Sep 07, 2023 6.295 6.429 6.170 6.230 4,167 -0.20(-3.10%)
Sep 06, 2023 6.210 6.750 6.150 6.429 16,106 -0.31(-4.54%)
Sep 05, 2023 6.130 6.795 6.101 6.735 21,976 +0.42(+6.73%)
Sep 01, 2023 6.550 7.501 6.310 6.310 111,897 -0.15(-2.32%)
Aug 31, 2023 6.510 6.510 6.460 6.460 740 +0.02(+0.30%)
Aug 29, 2023 6.441 202 -0.14(-2.12%)
Aug 28, 2023 6.500 6.580 6.230 6.580 1,127 +0.21(+3.22%)
Aug 25, 2023 6.360 6.540 6.360 6.375 1,907 -0.31(-4.64%)
Aug 24, 2023 6.270 6.685 6.270 6.685 7,901 +0.24(+3.80%)
Aug 23, 2023 6.600 6.770 6.150 6.441 10,235 -0.01(-0.15%)
Aug 22, 2023 6.300 6.690 6.110 6.450 8,666 -0.10(-1.47%)
Aug 21, 2023 6.310 6.550 6.000 6.546 12,107 -0.01(-0.21%)
Aug 18, 2023 6.250 6.560 6.250 6.560 768 -0.04(-0.61%)
Aug 17, 2023 6.770 6.770 6.190 6.600 7,772 +0.28(+4.43%)
Aug 16, 2023 6.500 6.600 6.250 6.320 4,584 +0.06(+0.96%)
Aug 15, 2023 6.610 6.610 6.260 6.260 1,446 -0.22(-3.40%)
Aug 14, 2023 6.690 6.700 6.250 6.480 5,617 -0.12(-1.82%)
Aug 11, 2023 6.600 6.754 6.310 6.600 8,745 +0.00(+0.00%)
Aug 10, 2023 6.860 6.970 6.600 6.600 5,305 -0.40(-5.71%)
Aug 09, 2023 7.440 7.600 7.000 7.000 9,715 -0.38(-5.15%)
Aug 08, 2023 7.800 7.990 7.380 7.380 10,484 -0.26(-3.47%)
Aug 07, 2023 7.600 7.918 7.400 7.645 19,095 +0.14(+1.93%)
Aug 04, 2023 7.600 7.940 7.500 7.500 10,750 -0.27(-3.47%)
Aug 03, 2023 7.549 7.830 7.549 7.770 3,312 -0.19(-2.39%)
Aug 02, 2023 8.100 8.348 7.860 7.960 3,227 -0.14(-1.73%)
Aug 01, 2023 7.800 8.190 7.800 8.100 3,720 +0.44(+5.74%)
Jul 31, 2023 8.000 8.315 7.528 7.660 11,894 -0.59(-7.15%)
Jul 28, 2023 8.520 9.420 8.130 8.250 79,477 -0.20(-2.37%)
Jul 27, 2023 8.940 8.940 8.400 8.450 6,157 -0.45(-5.06%)
Jul 26, 2023 8.982 8.982 8.900 8.900 1,111 +0.32(+3.73%)
Jul 25, 2023 8.600 8.600 8.580 8.580 735 +0.07(+0.82%)
Jul 24, 2023 8.700 8.800 8.510 8.510 1,896 -0.44(-4.92%)
Jul 21, 2023 8.980 9.000 8.755 8.950 5,433 +0.15(+1.70%)
Jul 20, 2023 9.010 9.483 8.800 8.800 6,289 -0.25(-2.76%)
Jul 19, 2023 9.040 9.290 8.951 9.050 4,803 +0.14(+1.57%)
Jul 18, 2023 9.090 9.240 8.840 8.910 8,474 -0.31(-3.36%)
Jul 17, 2023 9.160 9.470 9.110 9.220 6,903 +0.05(+0.55%)
Jul 14, 2023 9.040 9.400 8.800 9.170 20,352 +0.17(+1.89%)
Jul 13, 2023 9.050 9.340 8.920 9.000 10,766 +0.08(+0.90%)
Jul 12, 2023 9.340 9.340 8.860 8.920 2,050 -0.37(-3.98%)
Jul 11, 2023 9.270 9.420 8.840 9.290 45,911 +0.00(+0.00%)
Jul 10, 2023 9.060 9.375 9.020 9.290 15,843 +0.04(+0.43%)
Jul 07, 2023 8.540 9.300 8.540 9.250 13,069 +0.21(+2.32%)
Jul 06, 2023 8.750 9.070 8.749 9.040 2,058 -0.09(-0.99%)
Jul 05, 2023 9.040 9.255 8.610 9.130 9,399 +0.36(+4.10%)
Jul 03, 2023 8.910 9.170 8.437 8.770 10,477 +0.24(+2.81%)
Jun 30, 2023 8.530 9.000 8.530 8.530 5,239 +0.15(+1.79%)
Jun 29, 2023 8.370 8.585 8.370 8.380 8,222 +0.16(+1.95%)
Jun 28, 2023 7.940 8.370 7.930 8.220 10,488 +0.33(+4.18%)
Jun 27, 2023 7.880 8.180 7.870 7.890 9,029 +0.02(+0.25%)
Jun 26, 2023 8.020 8.310 7.850 7.870 16,727 -0.21(-2.60%)
Jun 23, 2023 8.290 8.310 8.080 8.080 22,085 -0.36(-4.27%)
Jun 22, 2023 8.370 8.699 8.360 8.440 13,278 +0.07(+0.84%)
Jun 21, 2023 8.250 9.370 7.360 8.370 154,513 -0.03(-0.36%)
Jun 20, 2023 8.230 8.430 8.050 8.400 8,073 +0.14(+1.69%)
Jun 16, 2023 8.500 8.710 8.210 8.260 20,257 -0.39(-4.51%)
Jun 15, 2023 8.610 8.650 8.025 8.650 38,967 -3.20(-27.00%)
May 08, 2023 11.10 11.85 10.32 11.85 8,388 +0.22(+1.94%)
May 05, 2023 10.80 11.70 10.80 11.62 3,574 +0.66(+6.05%)
May 04, 2023 10.95 11.60 10.92 10.96 2,609 +0.01(+0.05%)
May 03, 2023 11.40 11.69 10.20 10.96 7,673 -0.74(-6.29%)
May 02, 2023 11.41 12.59 11.41 11.69 1,659 -0.61(-4.95%)
May 01, 2023 12.00 12.42 11.70 12.30 4,755 +0.20(+1.69%)
Apr 28, 2023 13.77 13.77 12.00 12.10 6,203 -1.67(-12.16%)
Apr 27, 2023 14.35 14.35 12.98 13.77 4,143 -0.03(-0.22%)
Apr 26, 2023 13.20 14.66 12.90 13.80 7,415 +0.56(+4.24%)
Apr 25, 2023 13.36 14.24 13.17 13.24 3,732 -1.46(-9.94%)
Apr 24, 2023 14.40 14.99 12.55 14.70 18,192 +0.45(+3.16%)
Apr 21, 2023 12.15 14.67 11.25 14.25 32,148 +2.25(+18.75%)
Apr 20, 2023 11.14 12.30 11.10 12.00 21,380 +0.48(+4.17%)
Apr 19, 2023 12.90 13.50 10.50 11.52 84,091 -0.37(-3.13%)
Apr 18, 2023 11.10 11.90 11.10 11.89 190,346 +0.19(+1.59%)
Apr 17, 2023 12.00 12.00 11.16 11.71 1,483 -0.07(-0.56%)
Apr 14, 2023 11.11 11.85 11.10 11.77 1,675 +0.02(+0.20%)
Apr 13, 2023 11.10 11.96 10.96 11.75 1,780 +0.35(+3.05%)
Apr 12, 2023 10.82 11.84 10.82 11.40 673 +0.00(+0.00%)
Apr 11, 2023 10.80 11.97 10.80 11.40 3,036 -0.12(-1.04%)
Apr 10, 2023 11.19 11.69 11.19 11.52 759 +0.33(+2.98%)
Apr 06, 2023 11.40 11.40 11.11 11.19 1,941 +0.24(+2.19%)
Apr 05, 2023 10.80 11.40 10.80 10.95 1,058 -0.16(-1.41%)
Apr 04, 2023 10.80 11.91 10.80 11.10 4,218 -0.04(-0.38%)
Apr 03, 2023 11.10 11.79 10.80 11.14 1,813 -0.64(-5.47%)
Mar 31, 2023 10.21 11.79 10.21 11.79 2,899 +1.57(+15.35%)
Mar 30, 2023 10.33 11.08 10.20 10.22 849 +0.02(+0.21%)
Mar 29, 2023 9.372 10.50 9.372 10.20 1,465 -0.30(-2.86%)
Mar 28, 2023 10.64 11.27 9.450 10.50 18,915 -1.65(-13.58%)
Mar 27, 2023 10.80 12.30 10.80 12.15 875 +1.05(+9.46%)
Mar 24, 2023 10.50 12.30 10.50 11.10 3,209 -0.90(-7.50%)
Mar 23, 2023 12.15 12.75 11.74 12.00 737 -0.03(-0.25%)
Mar 22, 2023 12.43 13.32 12.03 12.03 1,503 -1.18(-8.95%)
Mar 21, 2023 11.40 13.32 11.40 13.21 7,225 +1.21(+10.10%)
Mar 20, 2023 11.40 12.90 10.94 12.00 4,014 +0.60(+5.26%)
Mar 17, 2023 11.51 11.57 11.39 11.40 575 -0.36(-3.06%)
Mar 16, 2023 11.10 11.88 10.80 11.76 1,182 +0.66(+5.95%)
Mar 15, 2023 10.80 11.97 10.80 11.10 1,679 -0.13(-1.18%)
Mar 14, 2023 10.50 12.60 10.50 11.23 14,706 +0.43(+4.00%)
Mar 13, 2023 10.80 11.52 10.50 10.80 4,088 -0.00(-0.03%)
Mar 10, 2023 11.32 11.89 10.50 10.80 2,712 -0.90(-7.67%)
Mar 09, 2023 12.04 14.10 11.11 11.70 2,577 -0.33(-2.77%)
Mar 08, 2023 12.60 12.75 12.03 12.03 722 -0.57(-4.50%)
Mar 07, 2023 12.01 12.88 12.01 12.60 2,706 -0.11(-0.85%)
Mar 06, 2023 12.43 13.66 12.30 12.71 5,434 -0.10(-0.80%)
Mar 03, 2023 11.16 13.58 11.16 12.81 10,724 +0.66(+5.43%)
Mar 02, 2023 11.67 12.31 11.40 12.15 1,993 +0.07(+0.60%)
Mar 01, 2023 12.00 12.59 12.00 12.08 498 -0.34(-2.75%)
Feb 28, 2023 12.00 12.42 12.00 12.42 1,308 +0.41(+3.45%)
Feb 27, 2023 10.87 12.22 10.87 12.01 1,260 +1.06(+9.64%)
Feb 24, 2023 11.10 11.40 10.50 10.95 5,469 +0.06(+0.55%)
Feb 23, 2023 11.70 12.09 10.20 10.89 22,135 -0.99(-8.31%)
Feb 22, 2023 10.80 12.39 10.86 11.88 1,642 +0.46(+3.99%)
Feb 21, 2023 11.41 12.18 10.86 11.42 7,296 -0.76(-6.23%)
Feb 17, 2023 12.50 12.50 11.41 12.18 3,828 +0.03(+0.22%)
Feb 16, 2023 12.60 12.84 11.40 12.15 16,564 -0.48(-3.80%)
Feb 15, 2023 13.50 13.50 12.04 12.63 7,960 -0.95(-6.98%)
Feb 14, 2023 13.86 14.85 13.50 13.58 7,649 -0.58(-4.09%)
Feb 13, 2023 14.40 14.70 13.86 14.16 4,441 -0.54(-3.67%)
Feb 10, 2023 14.23 14.85 13.95 14.70 7,117 +0.03(+0.20%)
Feb 09, 2023 15.00 15.00 14.10 14.67 4,828 +0.45(+3.16%)
Feb 08, 2023 15.00 15.57 13.95 14.22 13,008 -0.78(-5.22%)
Feb 07, 2023 15.31 15.59 15.00 15.00 4,712 -0.33(-2.13%)
Feb 06, 2023 15.90 15.99 15.02 15.33 4,544 -0.16(-1.01%)
Feb 03, 2023 15.30 15.90 14.70 15.49 6,369 +0.79(+5.35%)
Feb 02, 2023 15.00 15.00 14.50 14.70 2,717 +0.00(+0.00%)
Feb 01, 2023 14.10 14.99 13.95 14.70 2,989 -0.30(-2.00%)
Jan 31, 2023 13.86 15.00 13.86 15.00 3,806 +0.87(+6.13%)
Jan 30, 2023 15.90 15.90 13.86 14.13 8,685 -1.47(-9.40%)
Jan 27, 2023 14.10 16.05 14.08 15.60 12,719 +1.35(+9.47%)
Jan 26, 2023 14.55 14.55 12.90 14.25 5,676 +0.15(+1.06%)
Jan 25, 2023 13.50 14.69 13.50 14.10 8,056 -0.75(-5.03%)
Jan 24, 2023 16.80 18.30 13.65 14.85 37,955 -0.20(-1.34%)
Jan 23, 2023 15.79 16.35 15.04 15.05 1,056 +0.02(+0.12%)
Jan 20, 2023 15.00 16.24 15.00 15.03 1,441 -0.53(-3.43%)
Jan 19, 2023 15.00 15.60 15.00 15.56 1,805 +0.51(+3.37%)
Jan 18, 2023 16.55 17.70 15.00 15.06 5,874 -1.44(-8.75%)
Jan 17, 2023 17.70 17.70 16.50 16.50 1,952 -0.30(-1.79%)
Jan 13, 2023 16.50 17.70 16.50 16.80 2,591 -0.00(-0.02%)
Jan 12, 2023 16.20 17.10 16.01 16.80 3,508 +0.60(+3.72%)
Jan 11, 2023 14.40 17.70 14.32 16.20 6,347 +1.80(+12.50%)
Jan 10, 2023 14.28 15.01 13.80 14.40 826 +0.15(+1.05%)
Jan 09, 2023 14.70 14.71 13.80 14.25 2,330 -0.15(-1.06%)
Jan 06, 2023 15.30 15.60 14.40 14.40 3,242 -0.90(-5.90%)
Jan 05, 2023 13.93 16.20 13.80 15.31 3,487 +0.94(+6.58%)
Jan 04, 2023 13.04 14.69 13.04 14.36 3,577 +0.74(+5.39%)
Jan 03, 2023 12.60 14.29 12.60 13.63 3,291 -0.77(-5.38%)
Dec 30, 2022 13.50 14.70 12.90 14.40 5,637 +1.07(+8.06%)
Dec 29, 2022 13.20 14.70 11.41 13.33 11,614 +2.08(+18.45%)
Dec 28, 2022 10.65 11.40 10.50 11.25 6,844 +0.30(+2.74%)
Dec 27, 2022 11.91 11.91 10.50 10.95 11,039 +0.15(+1.39%)
Dec 23, 2022 12.60 13.50 9.003 10.80 15,999 -1.50(-12.20%)
Dec 22, 2022 15.62 15.62 11.53 12.30 11,465 -2.73(-18.16%)
Dec 21, 2022 18.60 18.71 15.03 15.03 7,609 -2.47(-14.12%)
Dec 20, 2022 18.04 18.75 16.50 17.50 7,984 -1.10(-5.90%)
Dec 19, 2022 21.73 23.48 18.30 18.60 3,184 -2.10(-10.14%)
Dec 16, 2022 24.00 24.00 19.50 20.70 2,496 -3.60(-14.80%)
Dec 15, 2022 24.60 25.18 24.00 24.30 2,372 -0.31(-1.24%)
Dec 14, 2022 25.01 28.43 24.00 24.60 1,928 -2.17(-8.10%)
Dec 13, 2022 27.90 29.10 26.10 26.77 1,806 -0.23(-0.84%)
Dec 12, 2022 27.60 29.10 26.02 27.00 542 -0.43(-1.55%)
Dec 09, 2022 27.30 28.61 25.50 27.43 652 +0.12(+0.45%)
Dec 08, 2022 26.72 28.95 26.72 27.30 634 +0.59(+2.21%)
Dec 07, 2022 27.66 29.40 26.71 26.71 545 -1.19(-4.26%)
Dec 06, 2022 27.60 29.70 27.60 27.90 769 -0.61(-2.13%)
Dec 05, 2022 30.00 30.00 27.00 28.51 779 -0.30(-1.03%)
Dec 02, 2022 27.90 30.60 27.90 28.80 412 +0.90(+3.24%)
Dec 01, 2022 30.00 30.34 27.30 27.90 432 -1.50(-5.11%)
Nov 30, 2022 25.80 30.60 24.90 29.40 1,559 +3.60(+13.97%)
Nov 29, 2022 27.90 27.90 25.80 25.80 828 +0.30(+1.18%)
Nov 28, 2022 30.00 31.62 25.50 25.50 1,813 -2.10(-7.61%)
Nov 25, 2022 27.00 30.30 27.00 27.60 269 -0.60(-2.14%)
Nov 23, 2022 29.14 31.50 27.00 28.20 659 -0.94(-3.23%)
Nov 22, 2022 27.00 32.70 27.00 29.14 568 +0.91(+3.21%)
Nov 21, 2022 30.30 31.20 27.59 28.24 686 -0.86(-2.96%)
Nov 18, 2022 29.70 31.65 29.10 29.10 487 +0.00(+0.00%)
Nov 17, 2022 29.10 30.00 28.50 29.10 439 +0.60(+2.11%)
Nov 16, 2022 28.80 32.70 28.50 28.50 2,187 -3.85(-11.89%)
Nov 15, 2022 34.50 36.60 31.80 32.35 1,727 -2.75(-7.85%)
Nov 14, 2022 33.00 37.28 33.00 35.10 1,676 +3.00(+9.35%)
Nov 11, 2022 32.70 33.00 31.84 32.10 747 +0.60(+1.90%)
Nov 10, 2022 31.50 32.10 30.30 31.50 1,699 +0.75(+2.44%)
Nov 09, 2022 32.70 35.40 30.60 30.75 1,612 -1.65(-5.09%)
Nov 08, 2022 38.40 39.30 32.17 32.40 3,510 -5.40(-14.29%)
Nov 07, 2022 39.00 39.00 36.90 37.80 498 +0.00(+0.00%)
Nov 04, 2022 37.50 40.20 36.00 37.80 693 +0.30(+0.80%)
Nov 03, 2022 37.20 40.34 36.00 37.50 1,005 +0.25(+0.68%)
Nov 02, 2022 37.80 39.00 37.20 37.25 1,354 -1.75(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.