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 )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 -0.01(-0.12%)
Jun 14, 2023 8.670 9.329 8.400 8.660 82,630 -0.17(-1.93%)
Jun 13, 2023 8.860 9.099 8.155 8.830 265,938 -2.67(-23.22%)
Jun 12, 2023 8.090 16.74 7.749 11.50 1,032,253 +3.37(+41.45%)
Jun 09, 2023 8.100 8.547 7.809 8.130 18,066 -0.42(-4.91%)
Jun 08, 2023 8.460 8.562 8.133 8.550 3,649 +0.03(+0.39%)
Jun 07, 2023 8.610 8.700 8.334 8.517 2,859 -0.04(-0.53%)
Jun 06, 2023 8.211 8.700 8.130 8.562 870 -0.14(-1.59%)
Jun 05, 2023 9.147 9.147 8.145 8.700 4,731 -0.29(-3.17%)
Jun 02, 2023 8.790 8.997 8.643 8.985 1,368 +0.35(+4.03%)
Jun 01, 2023 8.700 8.700 8.370 8.637 978 +0.24(+2.82%)
May 31, 2023 7.800 8.700 7.800 8.400 617 -0.24(-2.78%)
May 30, 2023 7.908 8.640 7.908 8.640 1,773 +0.36(+4.35%)
May 26, 2023 8.088 8.700 8.088 8.280 939 -0.25(-2.89%)
May 25, 2023 8.700 8.700 8.100 8.526 5,535 -0.17(-2.00%)
May 24, 2023 7.800 8.979 7.800 8.700 5,595 +0.60(+7.41%)
May 23, 2023 8.307 9.195 7.515 8.100 16,656 -0.46(-5.43%)
May 22, 2023 8.853 9.000 8.091 8.565 13,034 -0.29(-3.22%)
May 19, 2023 9.948 10.34 8.067 8.850 11,332 -0.78(-8.07%)
May 18, 2023 10.28 11.10 9.627 9.627 2,549 -0.57(-5.62%)
May 17, 2023 10.20 10.74 10.05 10.20 2,431 -0.27(-2.55%)
May 16, 2023 10.80 11.67 10.32 10.47 3,680 -0.38(-3.49%)
May 15, 2023 10.50 11.61 10.37 10.85 1,426 +0.12(+1.09%)
May 12, 2023 11.40 11.69 10.24 10.73 1,905 -0.52(-4.64%)
May 11, 2023 11.10 12.36 11.10 11.25 1,001 -0.60(-5.06%)
May 10, 2023 11.80 12.36 11.40 11.85 1,605 -0.75(-5.95%)
May 09, 2023 11.70 12.73 11.70 12.60 8,108 +0.75(+6.33%)
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%)
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.