Mercados españoles abiertos en 6 hrs 15 min

Finch Therapeutics Group, Inc. (FNCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,6200+0,0200 (+0,77%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 20222,70002,72002,59502,62002,620050.006
10 ago 20222,53002,66402,40002,60002,600063.400
09 ago 20222,76002,80002,41002,47002,4700129.600
08 ago 20222,38002,56002,18002,41002,410047.400
05 ago 20222,28002,37002,12002,26002,260068.200
04 ago 20222,00002,38002,00002,22002,220035.400
03 ago 20221,88002,10301,82002,03002,030041.100
02 ago 20221,78002,09001,74001,90001,900092.000
01 ago 20221,89001,95001,85001,85001,850020.900
29 jul 20222,04002,04001,91001,95001,950029.200
28 jul 20222,01002,09001,95001,95001,950022.600
27 jul 20222,01002,06001,92002,02002,020018.700
26 jul 20222,08002,08001,85001,99001,990042.500
25 jul 20222,18002,19001,91501,98001,980042.000
22 jul 20222,17002,22002,02402,07002,070028.300
21 jul 20222,14502,15502,12002,15502,155030.500
20 jul 20222,13002,24002,06502,13002,130061.600
19 jul 20222,10702,24902,06002,17002,170030.100
18 jul 20222,27002,28002,10002,12002,120044.600
15 jul 20222,38002,45002,26002,28002,280045.500
14 jul 20222,40002,49002,31002,41002,410031.000
13 jul 20222,50002,54002,35002,36002,360043.900
12 jul 20222,56002,57002,38002,52002,520080.900
11 jul 20222,74002,75002,53502,55002,550018.200
08 jul 20222,68902,71002,60002,65002,650020.900
07 jul 20222,71002,73002,53002,66002,660065.100
06 jul 20222,84002,87002,68002,71002,710053.600
05 jul 20222,75002,89502,69002,88002,880055.900
01 jul 20222,80002,94002,76002,83002,830041.700
30 jun 20222,59702,89002,54002,84002,840083.400
29 jun 20222,79002,85002,62502,68002,680046.900
28 jun 20222,74002,87002,74002,78002,780082.700
27 jun 20222,74002,81002,65002,76002,760076.400
24 jun 20222,82002,90002,67002,74002,7400902.300
23 jun 20222,69003,00002,57002,72002,7200236.400
22 jun 20222,55002,69002,52002,62002,6200125.000
21 jun 20222,68002,74202,51002,55002,5500321.800
17 jun 20222,61002,78002,61002,62002,6200111.900
16 jun 20222,64002,76002,46002,55002,550088.700
15 jun 20222,64002,80002,52002,71002,710043.600
14 jun 20222,85002,87002,61002,66002,660084.700
13 jun 20222,58002,83002,57002,79002,7900166.900
10 jun 20222,78002,84002,62002,74002,740064.900
09 jun 20222,58002,90002,57002,83002,8300134.100
08 jun 20222,42002,69002,42002,65002,650081.900
07 jun 20222,42002,60002,34002,54002,5400108.400
06 jun 20222,44002,50002,34002,43002,430092.300
03 jun 20222,38002,50002,31002,49002,490038.500
02 jun 20222,32002,44002,29002,40002,400064.000
01 jun 20222,44002,45002,26002,31002,310048.500
31 may 20222,26002,48002,01002,37002,370081.900
27 may 20222,06002,33001,97002,33002,330075.600
26 may 20221,99002,20001,92902,10002,100099.600
25 may 20222,09002,12001,92002,02002,0200155.400
24 may 20222,31002,31002,01002,03002,0300181.600
23 may 20222,22002,34002,17002,28002,280086.800
20 may 20222,07002,49002,00002,28002,2800489.400
19 may 20222,16002,24002,05002,07002,0700182.300
18 may 20222,30002,30002,00002,22002,2200252.200
17 may 20222,10002,38002,09002,37002,3700137.500
16 may 20222,15002,21002,00002,14002,1400205.100
13 may 20222,19002,35002,06002,23002,2300254.700
12 may 20221,85002,10001,83002,03002,0300245.300
11 may 20222,06002,18001,71201,91001,9100330.100
10 may 20222,04002,28001,98002,11002,1100350.500
09 may 20222,31002,33002,02002,15002,1500244.400
06 may 20222,35002,58002,29002,39002,3900221.400
05 may 20222,36002,83002,20002,40002,4000914.700
04 may 20222,49002,49002,26002,39002,3900348.900
03 may 20222,40002,49002,22502,46002,4600610.500
02 may 20222,32002,50002,27002,46002,46001.532.200
29 abr 20223,56003,65002,41002,53002,530051.623.400
28 abr 20222,25002,29002,01502,10002,1000310.200
27 abr 20222,47002,53002,25002,27002,270031.800
26 abr 20222,70002,70002,30502,47002,470062.500
25 abr 20222,75002,88002,52002,57002,570072.000
22 abr 20223,11003,39702,66002,76002,760076.300
21 abr 20223,43003,43003,02803,08003,080027.100
20 abr 20223,63003,80003,33003,43003,430048.100
19 abr 20223,75003,80003,52003,66003,660072.800
18 abr 20224,06004,46003,61003,77003,770054.000
14 abr 20224,50004,50004,04004,08004,080049.200
13 abr 20224,38004,39004,02004,07004,070027.000
12 abr 20224,25004,55504,25004,47004,470026.700
11 abr 20224,75004,80004,16004,27004,270035.000
08 abr 20224,75005,04904,73004,76004,760020.200
07 abr 20224,73004,86004,73004,76004,760014.500
06 abr 20224,80004,93004,71004,80004,800056.900
05 abr 20225,04005,44004,76004,92004,920038.900
04 abr 20224,71005,22004,71005,11005,110041.500
01 abr 20225,00005,16004,52004,72004,720060.700
31 mar 20225,23005,23004,99005,03005,030076.700
30 mar 20225,14005,22005,02005,02005,020017.800
29 mar 20225,14005,45005,07005,16005,160021.400
28 mar 20225,31005,79005,02005,15005,150075.700
25 mar 20225,21005,52005,05005,05005,050013.700
24 mar 20225,32005,45005,13005,19005,190011.100
23 mar 20225,11005,81005,11005,39005,390044.100
22 mar 20225,65005,65005,20005,26005,260033.900
21 mar 20225,53006,04005,30505,36005,360033.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...