5 DAY PERFORMANCE
-25.22%
1 MONTH PERFORMANCE
-28.79%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
-5.40%
YEAR-TO-DATE PERFORMANCE
-2.39%
1 YEAR PERFORMANCE
+310.04%
Finch Therapeutics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.30 | $14.00 (-2.1%) | $14.30 | $13.50 | 4,800 | $21.68 M |
| 03/11/2025 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 200 | $23.60 M |
| 03/10/2025 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 200 | $23.60 M |
| 03/07/2025 | $14.11 | $14.75 (4.54%) | $15.20 | $14.11 | 2,500 | $23.69 M |
| 03/06/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 2,126 | $24.09 M |
| 03/05/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $24.09 M |
| 03/04/2025 | $14.80 | $15.00 (1.35%) | $15.10 | $14.80 | 2,900 | $24.09 M |
| 03/03/2025 | $15.05 | $15.05 (0%) | $15.49 | $15.03 | 3,600 | $24.17 M |
| 02/28/2025 | $15.79 | $15.79 (0%) | $15.79 | $15.79 | 1,174 | $25.35 M |
| 02/27/2025 | $15.70 | $15.79 (0.57%) | $15.79 | $15.70 | 1,300 | $25.35 M |
| 02/26/2025 | $15.78 | $15.78 (0%) | $15.78 | $15.78 | 300 | $25.34 M |
| 02/25/2025 | $15.49 | $15.72 (1.48%) | $15.75 | $15.27 | 1,000 | $25.24 M |
| 02/24/2025 | $15.80 | $15.80 (0%) | $15.80 | $15.79 | 2,800 | $25.37 M |
| 02/21/2025 | $15.50 | $15.80 (1.94%) | $15.80 | $15.50 | 1,400 | $25.37 M |
| 02/20/2025 | $14.05 | $15.75 (12.1%) | $15.85 | $14.05 | 4,200 | $25.29 M |
| 02/19/2025 | $14.10 | $15.80 (12.06%) | $15.80 | $14.10 | 1,100 | $25.37 M |
| 02/18/2025 | $15.69 | $14.50 (-7.58%) | $15.69 | $14.00 | 3,900 | $23.28 M |
| 02/14/2025 | $15.50 | $15.00 (-3.23%) | $15.60 | $15.00 | 3,100 | $24.09 M |
| 02/13/2025 | $15.40 | $15.50 (0.65%) | $15.50 | $15.40 | 2,400 | $24.89 M |
| 02/12/2025 | $15.70 | $15.49 (-1.34%) | $15.70 | $15.48 | 1,516 | $24.87 M |
| 02/11/2025 | $15.39 | $15.37 (-0.13%) | $15.75 | $15.25 | 1,813 | $24.68 M |
| 02/10/2025 | $12.50 | $15.38 (23.04%) | $15.50 | $12.15 | 20,624 | $24.70 M |
| 02/07/2025 | $11.77 | $12.00 (1.95%) | $12.00 | $11.77 | 7,724 | $19.27 M |
| 02/06/2025 | $11.88 | $11.86 (-0.17%) | $11.88 | $11.86 | 609 | $19.04 M |
| 02/05/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $18.47 M |
| 02/04/2025 | $11.43 | $11.50 (0.61%) | $11.50 | $11.43 | 3,859 | $18.47 M |
| 02/03/2025 | $11.26 | $11.26 (0%) | $11.44 | $11.24 | 1,345 | $18.08 M |
| 01/31/2025 | $11.16 | $11.25 (0.82%) | $11.25 | $11.16 | 2,167 | $18.07 M |
| 01/30/2025 | $11.30 | $11.15 (-1.33%) | $11.30 | $11.15 | 3,160 | $17.90 M |
| 01/29/2025 | $11.50 | $11.30 (-1.74%) | $11.50 | $11.30 | 606 | $18.15 M |
| 01/28/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 3 | $18.47 M |
| 01/27/2025 | $11.37 | $11.50 (1.19%) | $11.56 | $11.37 | 1,728 | $18.47 M |
| 01/24/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 238 | $17.66 M |
| 01/23/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1 | $17.66 M |
| 01/22/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 524 | $17.66 M |
| 01/21/2025 | $10.90 | $11.00 (0.92%) | $11.02 | $10.90 | 2,043 | $17.66 M |
| 01/17/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 400 | $17.50 M |
| 01/16/2025 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 220 | $17.52 M |
| 01/15/2025 | $11.02 | $10.91 (-1%) | $11.02 | $10.91 | 645 | $17.52 M |
| 01/14/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 213 | $17.50 M |
| 01/13/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 233 | $17.50 M |
| 01/10/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 575 | $17.50 M |
| 01/08/2025 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 338 | $17.58 M |
| 01/07/2025 | $11.05 | $11.00 (-0.45%) | $11.05 | $10.90 | 3,185 | $17.66 M |
| 01/06/2025 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 231 | $17.71 M |
| 01/03/2025 | $11.50 | $11.02 (-4.17%) | $11.50 | $11.02 | 1,826 | $17.70 M |
| 01/02/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 109 | $18.15 M |
| 12/31/2024 | $11.25 | $11.30 (0.44%) | $11.30 | $10.20 | 5,843 | $18.15 M |
| 12/30/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 2,423 | $17.45 M |
| 12/27/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 2,423 | $17.45 M |
| 12/26/2024 | $10.70 | $10.36 (-3.21%) | $11.35 | $10.36 | 3,349 | $16.63 M |
| 12/24/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 1,843 | $17.34 M |
| 12/23/2024 | $10.90 | $10.80 (-0.92%) | $11.00 | $10.15 | 2,067 | $17.34 M |
| 12/20/2024 | $10.50 | $11.00 (4.76%) | $11.00 | $10.50 | 457 | $17.66 M |
| 12/19/2024 | $10.51 | $10.40 (-1.05%) | $10.51 | $10.35 | 6,706 | $16.70 M |
| 12/18/2024 | $11.15 | $10.71 (-3.95%) | $11.30 | $10.65 | 3,632 | $17.20 M |
| 12/17/2024 | $11.63 | $11.30 (-2.84%) | $11.63 | $10.65 | 9,581 | $18.15 M |
| 12/16/2024 | $11.63 | $11.75 (1.03%) | $11.75 | $11.63 | 1,020 | $18.87 M |
| 12/13/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 58 | $19.27 M |
| 12/12/2024 | $11.99 | $12.00 (0.08%) | $12.00 | $11.75 | 2,152 | $19.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
