Mercados españoles abiertos en 7 hrs 31 min

Finch Therapeutics Group, Inc. (FNCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,59-0,70 (-8,44%)
Al cierre: 04:00PM EST
7,59 0,00 (0,00%)
Después del cierre: 04:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20228,268,477,507,597,5923.599
26 ene 20228,598,968,088,298,2916.000
25 ene 20228,108,938,108,568,5627.300
24 ene 20228,168,537,298,448,4447.000
21 ene 20228,708,708,168,388,3833.300
20 ene 20228,719,348,518,638,6340.400
19 ene 20229,009,008,438,798,7941.300
18 ene 20228,959,748,718,788,7844.900
14 ene 20229,189,738,409,109,1033.200
13 ene 20229,429,699,129,429,4253.700
12 ene 20229,9210,129,189,279,2737.700
11 ene 20229,359,799,039,659,6541.300
10 ene 20229,079,519,079,309,3044.500
07 ene 20229,1010,009,069,179,1728.400
06 ene 20229,489,819,029,249,2449.700
05 ene 202210,1410,159,359,429,4222.400
04 ene 202210,3310,389,7810,0610,0621.900
03 ene 20229,9510,959,9510,4710,4737.900
31 dic 202110,0510,449,849,979,9744.000
30 dic 202110,2311,1010,0710,1710,1742.400
29 dic 202110,0310,499,8010,0810,0858.600
28 dic 202110,4710,589,759,999,9958.900
27 dic 202110,5010,7310,4010,5110,5141.800
23 dic 202110,0011,169,8910,7910,79130.500
22 dic 20219,549,639,179,329,3254.900
21 dic 20219,469,809,439,509,50182.500
20 dic 20218,919,908,779,689,68232.900
17 dic 20219,489,818,828,958,95511.500
16 dic 20219,5010,509,369,749,74329.200
15 dic 20219,209,498,999,479,47288.400
14 dic 20219,599,738,939,079,07179.300
13 dic 202111,1011,159,479,699,69183.200
10 dic 202111,1712,2910,9811,0411,0477.800
09 dic 202111,7112,1111,1111,1811,1854.100
08 dic 202112,2612,4311,5111,9311,9396.800
07 dic 202111,1212,1011,1011,8011,80138.900
06 dic 202114,8714,8710,5210,9710,97571.200
03 dic 202114,6115,7213,9615,3215,32195.500
02 dic 202116,7916,8714,2714,5114,51131.700
01 dic 202116,5417,3916,3416,8816,8884.900
30 nov 202116,0517,0014,8516,6216,62117.800
29 nov 202116,9316,9315,5116,2816,28203.900
26 nov 202115,3316,9914,9316,7716,77137.700
24 nov 202113,6616,0713,6615,7415,74149.500
23 nov 202115,3015,3013,0213,5413,54159.100
22 nov 202116,6116,9314,4315,1815,18108.000
19 nov 202115,8917,0515,8916,7516,75149.000
18 nov 202116,0117,0515,7816,1616,16123.000
17 nov 202114,8616,2514,1716,1116,1171.400
16 nov 202114,3315,1213,6714,9214,92189.400
15 nov 202115,1415,3814,3314,5414,54112.000
12 nov 202115,2515,9314,9515,2015,20106.700
11 nov 202114,6215,4914,2515,2515,25106.400
10 nov 202115,6015,6314,2114,4414,4493.700
09 nov 202114,0014,8913,0814,7814,78173.800
08 nov 202114,0014,3013,5513,9813,9868.300
05 nov 202114,0014,4413,5614,0214,0262.900
04 nov 202113,8514,7513,4113,9913,9976.600
03 nov 202113,5613,9612,9813,9613,96101.400
02 nov 202113,4414,0212,7713,6913,6977.900
01 nov 202113,4213,8012,8113,5713,5787.700
29 oct 202113,2713,8413,0113,4013,4089.600
28 oct 202114,4014,4013,0513,4013,4080.900
27 oct 202113,0114,5112,4614,3614,36179.300
26 oct 202113,1913,4512,6113,1613,1668.000
25 oct 202112,0913,0511,9713,0413,0459.300
22 oct 202112,0912,5511,7612,2012,2041.200
21 oct 202112,0712,4911,8712,0212,0226.000
20 oct 202111,9512,4711,9412,2012,2053.500
19 oct 202111,8112,2511,7511,9211,9253.100
18 oct 202111,9112,0311,7711,7711,7711.000
15 oct 202112,3012,9311,9011,9511,9551.600
14 oct 202112,1512,4811,9312,0612,0615.400
13 oct 202111,9412,3311,8111,9511,9530.000
12 oct 202112,0512,1011,7911,9711,9712.600
11 oct 202112,1012,3411,9412,0012,0028.500
08 oct 202112,2512,2711,8012,0312,0357.900
07 oct 202112,0012,4411,6412,0112,0147.100
06 oct 202112,7713,0011,8212,0512,0546.400
05 oct 202112,8413,1012,6012,6012,6011.500
04 oct 202112,8913,1712,7513,0513,0511.600
01 oct 202113,0113,4212,4112,9412,9432.100
30 sept 202113,2313,6312,6613,0013,0029.900
29 sept 202113,6013,7312,9013,3013,3023.000
28 sept 202113,8813,9013,3313,6413,6425.900
27 sept 202114,1014,4313,8913,9613,9615.400
24 sept 202114,6014,6113,5414,1914,1936.400
23 sept 202114,3214,7213,7614,0014,0046.500
22 sept 202114,6514,8314,0114,3614,3671.700
21 sept 202114,3614,8914,0914,7014,7013.200
20 sept 202114,5014,8913,7614,5514,5547.600
17 sept 202113,5114,7013,3014,7014,7077.800
16 sept 202113,8514,3413,3113,7513,7530.900
15 sept 202113,2013,8413,1713,8313,838900
14 sept 202113,5413,9512,8813,0213,0212.400
13 sept 202113,6214,0213,1113,4613,464400
10 sept 202114,7715,0012,5013,4013,4047.800
09 sept 202115,3416,0214,8514,8514,8512.500
08 sept 202116,1416,2015,3715,5615,5610.300
07 sept 202116,0316,7214,8516,3716,3757.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...