La bourse ferme dans 2 h 6 min

Finch Therapeutics Group, Inc. (FNCH)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
1,3500+0,1100 (+8,87 %)
À la clôture : 01:30PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20241,24001,35001,24001,35001,35002 200
24 juin 20241,33001,33001,20001,24001,240010 100
21 juin 20241,40001,90001,17001,33001,330025 600
20 juin 20241,30001,42001,30001,36001,36002 200
18 juin 20241,38001,38001,26001,28001,28003 500
17 juin 20241,33001,48001,29001,48001,48001 300
14 juin 20241,35001,44001,35001,44001,44001 200
13 juin 20241,40001,52001,40001,48001,48003 700
12 juin 20241,36001,46001,33001,34001,34008 400
11 juin 20241,39401,40001,39001,39001,39002 000
10 juin 20241,33001,38501,33001,38501,38503 400
07 juin 20241,35001,40001,33001,33001,33002 200
06 juin 20241,47001,55001,30001,35001,35009 400
05 juin 20241,28001,47501,27001,43301,43302 700
04 juin 20241,26001,44001,26001,28001,28001 300
03 juin 20240,90001,45000,90001,45001,450024 900
31 mai 20240,90001,00000,82000,96700,967024 300
30 mai 20240,99001,15000,90000,97000,970024 400
29 mai 20241,21001,30000,88000,88000,880052 700
28 mai 20241,20001,69000,80001,21001,2100112 000
24 mai 20241,73002,22001,39001,80001,8000628 300
23 mai 20242,11002,19001,95001,98001,980093 800
22 mai 20242,25002,29002,13002,13002,130012 700
21 mai 20242,21002,36002,08002,32002,320034 500
20 mai 20242,04002,45001,95902,24002,2400255 700
17 mai 20241,93002,04301,92201,94001,94009 300
16 mai 20242,07002,07001,92001,92001,920028 400
15 mai 20241,91002,10001,91002,10002,100018 500
14 mai 20241,88001,99001,88001,94001,940015 600
13 mai 20241,89001,98101,87001,88001,880016 700
10 mai 20242,04502,05001,93002,01002,010024 400
09 mai 20242,08002,10402,02002,03002,030013 800
08 mai 20242,15002,16002,05002,12002,120025 100
07 mai 20242,21902,26002,12002,18002,180021 400
06 mai 20242,27002,65002,13002,23002,2300250 500
03 mai 20242,55002,65002,24002,30002,300053 200
02 mai 20242,34002,64002,33502,49002,490059 000
01 mai 20242,28002,34002,28002,30902,30901 800
30 avr. 20242,16102,38002,16002,24002,240015 700
29 avr. 20242,28002,38002,16002,30002,300039 300
26 avr. 20242,24002,43002,09502,32002,320038 200
25 avr. 20242,25002,31002,10002,24002,240041 700
24 avr. 20242,48002,63002,25002,30002,3000118 300
23 avr. 20242,45003,08002,38002,78902,7890693 500
22 avr. 20242,23002,40002,09502,31002,310025 100
19 avr. 20242,29002,29002,16002,24002,240029 900
18 avr. 20242,36002,41902,07802,36002,360026 200
17 avr. 20243,13003,13002,35002,52002,5200128 700
16 avr. 20242,11003,37002,11003,10003,1000706 300
15 avr. 20242,15002,34001,97002,24502,245019 900
12 avr. 20242,40902,40901,86002,03002,030033 100
11 avr. 20242,45002,45002,23002,35002,350020 600
10 avr. 20242,44702,49002,44702,45002,45001 700
09 avr. 20242,21002,53002,14002,45502,455024 000
08 avr. 20242,14002,32002,14002,20002,200024 500
05 avr. 20242,36002,39502,16002,20102,201016 500
04 avr. 20242,47002,53002,15002,29002,290020 200
03 avr. 20242,45002,49002,35002,40002,400017 900
02 avr. 20242,50002,54002,32002,46002,46006 900
01 avr. 20242,59002,59902,50002,55002,55004 000
28 mars 20242,80002,86002,48002,60002,600015 800
27 mars 20243,16003,16002,64002,89402,89403 400
26 mars 20242,61902,66002,50002,64502,64502 400
25 mars 20242,80502,81002,68002,70002,70005 200
22 mars 20242,63802,80002,55002,57002,57005 500
21 mars 20242,79002,79002,61002,61002,61008 600
20 mars 20242,79002,79002,67002,74002,74005 200
19 mars 20242,51002,86002,51002,79002,79002 300
18 mars 20242,65002,80002,55002,72002,720015 200
15 mars 20242,45002,55502,45002,55502,55504 200
14 mars 20242,52002,64102,46002,50002,500012 000
13 mars 20242,67002,80502,42002,56002,560026 400
12 mars 20243,10003,10002,62002,69002,690076 200
11 mars 20242,59004,46002,51003,41803,4180394 400
08 mars 20242,51002,51002,37002,50002,50001 200
07 mars 20242,50002,51002,37002,45002,45005 600
06 mars 20242,40002,51802,40002,49902,49903 000
05 mars 20242,65002,65502,35002,50002,50004 800
04 mars 20242,78002,84002,63002,64002,640012 400
01 mars 20242,68002,89002,62002,72002,720019 900
29 févr. 20242,60202,70002,48002,70002,70002 600
28 févr. 20242,55002,72002,38002,60502,60506 000
27 févr. 20242,43002,68002,38002,53702,53705 900
26 févr. 20242,55002,70002,42002,53902,539016 400
23 févr. 20242,26002,53002,26002,42002,42007 300
22 févr. 20242,42002,53502,25002,31002,310015 700
21 févr. 20242,42002,50002,42002,48002,48001 200
20 févr. 20242,50002,67002,41002,50002,500020 900
16 févr. 20242,41002,65002,31002,50002,500014 900
15 févr. 20242,41002,64702,19002,50002,500019 400
14 févr. 20242,20002,57902,20002,34002,340010 700
13 févr. 20242,42002,67002,35002,53502,535012 300
12 févr. 20242,56002,71002,56002,63302,63301 300
09 févr. 20242,64002,64002,49602,55002,55004 600
08 févr. 20242,56002,59002,48002,59002,59003 500
07 févr. 20242,76002,82002,57002,65002,65005 200
06 févr. 20242,61002,80602,49002,79002,790027 700
05 févr. 20242,52002,66502,52002,56002,56006 000
02 févr. 20242,72002,95002,51002,68502,685020 000
01 févr. 20242,95002,95002,68202,70002,70004 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...