2m 2m 2m 2m 2m 2m 2m
Finch Therapeu (FNCHQ)
OTC
$7.45-$0.47 (-5.90%)
Price as of May 18, 2026- $1.9MMarket Cap
- N/A1-Year Change
- BiotechnologyIndustry
Finch Therapeu (FNCHQ)
$7.45-$0.47 (-5.90%)
- 1 Month-14.86%Low Price$7.33High Price$8.75
- 3 Months-6.76%Low Price$6.21High Price$9.64
- 1 Year-6.76%Low Price$6.21High Price$9.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/18/2026 | 7.75 | 7.75 | 7.00 | 7.45 | -5.90% | 866 |
05/15/2026 | 7.60 | 7.92 | 6.83 | 7.92 | +0.22% | 1,980 |
05/14/2026 | 8.00 | 8.00 | 7.51 | 7.90 | +2.60% | 2,325 |
05/13/2026 | 7.35 | 7.75 | 7.35 | 7.70 | +5.05% | 13,507 |
05/12/2026 | 7.45 | 7.50 | 7.25 | 7.33 | -2.27% | 7,876 |
05/11/2026 | 7.90 | 7.90 | 7.15 | 7.50 | -8.54% | 12,920 |
05/08/2026 | 8.25 | 8.30 | 7.90 | 8.20 | -6.29% | 7,211 |
05/05/2026 | 8.40 | 9.10 | 8.10 | 8.75 | +3.55% | 8,164 |
05/04/2026 | 8.40 | 8.45 | 8.40 | 8.45 | +3.68% | 5,038 |
05/01/2026 | 7.25 | 8.15 | 7.25 | 8.15 | +12.72% | 9,399 |
04/30/2026 | 6.60 | 7.23 | 6.60 | 7.23 | +8.43% | 9,985 |
04/29/2026 | 6.23 | 6.70 | 6.23 | 6.67 | +7.37% | 18,925 |
04/28/2026 | 6.35 | 6.65 | 6.00 | 6.21 | -4.02% | 46,809 |
04/27/2026 | 7.33 | 7.33 | 5.60 | 6.47 | -15.54% | 37,975 |
04/24/2026 | 7.66 | 7.66 | 7.66 | 7.66 | +3.51% | 100 |
04/23/2026 | 7.95 | 7.95 | 7.40 | 7.40 | -3.90% | 1,493 |
04/22/2026 | 8.20 | 8.20 | 7.01 | 7.70 | -6.86% | 10,955 |
04/21/2026 | 8.32 | 8.33 | 8.25 | 8.27 | -1.78% | 1,453 |
04/20/2026 | 8.00 | 8.46 | 8.00 | 8.42 | +9.88% | 34,040 |
04/17/2026 | 7.70 | 7.80 | 7.66 | 7.66 | +7.89% | 10,360 |
04/16/2026 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 248 |
04/15/2026 | 7.50 | 8.00 | 7.25 | 7.50 | -1.57% | 3,705 |
04/14/2026 | 7.40 | 7.67 | 7.40 | 7.62 | +2.97% | 2,538 |
04/13/2026 | 7.95 | 7.96 | 5.96 | 7.40 | -7.50% | 7,328 |
04/10/2026 | 8.00 | 8.25 | 8.00 | 8.00 | 0.00% | 3,907 |
04/09/2026 | 8.20 | 8.30 | 8.00 | 8.00 | -2.44% | 4,020 |
04/08/2026 | 8.50 | 8.50 | 8.20 | 8.20 | -1.80% | 1,798 |
04/07/2026 | 8.55 | 8.55 | 8.31 | 8.35 | -4.02% | 2,353 |
04/06/2026 | 8.66 | 9.40 | 8.66 | 8.70 | -8.42% | 4,959 |
04/02/2026 | 9.46 | 9.50 | 9.30 | 9.50 | 0.00% | 2,026 |
04/01/2026 | 9.50 | 9.52 | 9.50 | 9.50 | -1.45% | 2,171 |
03/31/2026 | 9.20 | 9.79 | 9.20 | 9.64 | +4.78% | 5,592 |
03/27/2026 | 9.30 | 9.36 | 9.20 | 9.20 | -0.97% | 6,498 |
03/26/2026 | 8.82 | 9.29 | 8.82 | 9.29 | +8.02% | 2,505 |
03/25/2026 | 8.50 | 8.82 | 8.48 | 8.60 | +7.63% | 3,886 |
03/24/2026 | 7.78 | 8.90 | 7.78 | 7.99 | 0.00% | 18,749 |