Pennant Group Inc PNTG
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$38,29-0,72 (-%1,83)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,20 | -%2,05 | $38,74 | $39,82 | $38,05 | 46,00K |
| 2026-09-30 | $39,00 | -%3,70 | $40,77 | $40,77 | $38,87 | 248,70K |
| 2026-09-29 | $40,50 | -%0,98 | $40,65 | $41,59 | $39,65 | 311,30K |
| 2026-09-28 | $40,90 | +%0,32 | $40,77 | $41,57 | $40,65 | 461,30K |
| 2026-09-25 | $40,77 | +%2,88 | $39,70 | $40,84 | $39,49 | 421,80K |
| 2026-09-24 | $39,63 | -%0,05 | $39,81 | $40,45 | $39,35 | 302,00K |
| 2026-09-23 | $39,65 | +%0,61 | $39,21 | $39,81 | $38,82 | 269,10K |
| 2026-09-22 | $39,41 | +%1,16 | $39,15 | $40,03 | $39,15 | 232,80K |
| 2026-09-21 | $38,96 | -%1,67 | $39,45 | $39,84 | $38,63 | 272,30K |
| 2026-09-18 | $39,62 | -%1,02 | $39,71 | $40,06 | $38,60 | 799,30K |
| 2026-09-17 | $40,03 | -%5,77 | $42,42 | $42,74 | $39,83 | 1,21M |
| 2026-09-16 | $42,48 | +%6,28 | $39,85 | $42,55 | $39,78 | 1,14M |
| 2026-09-15 | $39,97 | -%0,35 | $40,08 | $40,08 | $39,19 | 240,50K |
| 2026-09-14 | $40,11 | +%2,32 | $39,49 | $40,26 | $39,15 | 315,10K |
| 2026-09-11 | $39,20 | -%0,25 | $39,89 | $40,00 | $39,08 | 299,10K |
| 2026-09-10 | $39,30 | -%0,76 | $39,66 | $40,30 | $38,82 | 229,90K |
| 2026-09-09 | $39,60 | +%0,74 | $38,97 | $39,71 | $38,10 | 253,80K |
| 2026-09-08 | $39,31 | +%3,45 | $37,56 | $39,85 | $37,27 | 253,10K |
| 2026-09-04 | $38,00 | -%1,40 | $38,13 | $38,52 | $37,62 | 174,30K |
| 2026-09-03 | $38,54 | +%1,80 | $38,12 | $38,67 | $37,33 | 200,30K |
| 2026-09-02 | $37,86 | +%0,32 | $37,87 | $38,50 | $37,46 | 208,50K |
| 2026-09-01 | $37,74 | +%2,67 | $36,88 | $37,98 | $36,67 | 242,80K |
| 2026-08-31 | $36,76 | -%0,86 | $37,01 | $37,25 | $36,49 | 272,60K |
| 2026-08-28 | $37,08 | -%1,96 | $37,98 | $38,21 | $37,03 | 218,00K |
| 2026-08-27 | $37,82 | -%1,20 | $37,89 | $38,64 | $37,38 | 336,70K |
| 2026-08-26 | $38,28 | +%0,08 | $38,29 | $38,77 | $38,19 | 178,10K |
| 2026-08-25 | $38,25 | -%1,65 | $38,98 | $39,50 | $37,73 | 226,20K |
| 2026-08-24 | $38,89 | +%0,03 | $39,15 | $39,60 | $38,68 | 226,90K |
| 2026-08-21 | $38,88 | -%0,31 | $39,00 | $39,24 | $38,66 | 341,30K |
| 2026-08-20 | $39,00 | -%0,36 | $38,82 | $39,56 | $38,75 | 161,30K |
| 2026-08-19 | $39,14 | -%0,66 | $39,76 | $40,00 | $38,77 | 217,40K |
| 2026-08-18 | $39,40 | +%0,56 | $39,18 | $40,27 | $39,00 | 185,10K |
| 2026-08-17 | $39,18 | -%0,36 | $39,57 | $39,57 | $38,51 | 222,40K |
| 2026-08-14 | $39,32 | +%1,76 | $38,69 | $39,45 | $38,15 | 226,40K |
| 2026-08-13 | $38,64 | +%0,68 | $38,88 | $39,22 | $38,49 | 236,60K |
| 2026-08-12 | $38,38 | +%0,55 | $38,25 | $38,85 | $38,11 | 301,00K |
| 2026-08-11 | $38,17 | -%3,71 | $39,92 | $40,55 | $37,96 | 226,80K |
| 2026-08-10 | $39,64 | +%1,64 | $38,54 | $40,21 | $38,39 | 220,80K |
| 2026-08-07 | $39,00 | -%0,15 | $38,68 | $39,15 | $38,29 | 180,50K |
| 2026-08-06 | $39,06 | +%0,64 | $37,85 | $39,81 | $37,40 | 364,70K |
| 2026-08-05 | $38,81 | +%0,52 | $38,86 | $39,18 | $38,01 | 684,60K |
| 2026-08-04 | $38,61 | -%3,91 | $40,05 | $40,05 | $38,36 | 551,20K |
| 2026-08-03 | $40,18 | -%0,35 | $40,62 | $41,46 | $40,15 | 255,50K |
| 2026-07-31 | $40,32 | -%1,97 | $40,87 | $41,19 | $39,45 | 217,10K |
| 2026-07-30 | $41,13 | +%0,12 | $40,75 | $41,90 | $40,54 | 179,10K |
| 2026-07-29 | $41,08 | -%2,24 | $42,01 | $42,19 | $40,89 | 258,90K |
| 2026-07-28 | $42,02 | +%1,64 | $41,34 | $42,69 | $41,13 | 266,90K |
| 2026-07-27 | $41,34 | +%0,44 | $41,50 | $41,88 | $41,06 | 156,90K |
| 2026-07-24 | $41,16 | +%3,39 | $39,88 | $41,56 | $39,50 | 175,90K |
| 2026-07-23 | $39,81 | -%1,58 | $40,00 | $40,22 | $39,50 | 200,90K |
| 2026-07-22 | $40,45 | -%2,46 | $41,47 | $41,62 | $40,06 | 229,10K |
| 2026-07-21 | $41,47 | +%0,78 | $41,08 | $41,60 | $40,21 | 303,10K |
| 2026-07-20 | $41,15 | -%1,91 | $42,01 | $42,55 | $41,10 | 189,50K |
| 2026-07-17 | $41,95 | +%0,58 | $41,39 | $42,47 | $41,26 | 259,90K |
| 2026-07-16 | $41,71 | +%4,09 | $40,03 | $42,47 | $39,69 | 324,40K |
| 2026-07-15 | $40,07 | +%0,78 | $39,43 | $40,75 | $39,04 | 173,90K |
| 2026-07-14 | $39,76 | -%0,25 | $39,66 | $39,89 | $38,50 | 305,10K |
| 2026-07-13 | $39,86 | -%1,58 | $40,66 | $41,67 | $39,64 | 233,40K |
| 2026-07-10 | $40,50 | +%0,10 | $41,52 | $41,60 | $39,78 | 285,60K |
| 2026-07-09 | $40,46 | +%3,21 | $39,15 | $40,69 | $38,86 | 346,50K |
| 2026-07-08 | $39,20 | -%1,26 | $39,24 | $39,58 | $38,65 | 279,80K |
| 2026-07-07 | $39,70 | -%0,53 | $40,35 | $41,35 | $39,03 | 426,90K |
| 2026-07-06 | $39,91 | +%3,61 | $38,63 | $40,00 | $38,11 | 493,30K |
| 2026-07-02 | $38,52 | +%3,10 | $38,09 | $39,42 | $37,73 | 643,00K |
| 2026-07-01 | $37,36 | +%1,11 | $37,29 | $38,54 | $37,20 | 423,90K |
| 2026-06-30 | $36,95 | +%1,68 | $36,45 | $37,15 | $35,66 | 315,50K |
| 2026-06-29 | $36,34 | +%1,20 | $35,88 | $36,39 | $34,99 | 317,20K |
| 2026-06-26 | $35,91 | +%0,17 | $36,00 | $36,77 | $35,21 | 1,03M |
| 2026-06-25 | $35,85 | +%3,67 | $34,90 | $35,85 | $34,27 | 199,00K |
| 2026-06-24 | $34,58 | +%1,02 | $34,40 | $35,00 | $34,08 | 264,00K |
| 2026-06-23 | $34,23 | +%1,78 | $33,78 | $34,38 | $33,56 | 290,60K |
| 2026-06-22 | $33,63 | +%0,57 | $33,44 | $34,25 | $32,83 | 234,50K |
| 2026-06-18 | $33,44 | -%3,30 | $35,00 | $35,31 | $33,30 | 351,60K |
| 2026-06-17 | $34,58 | +%2,07 | $33,53 | $34,68 | $32,70 | 487,10K |
| 2026-06-16 | $33,88 | +%2,54 | $33,32 | $34,06 | $32,33 | 155,90K |
| 2026-06-15 | $33,04 | +%0,58 | $32,97 | $33,28 | $32,45 | 197,90K |
| 2026-06-12 | $32,85 | +%0,21 | $32,78 | $33,15 | $32,26 | 321,10K |
| 2026-06-11 | $32,78 | +%1,49 | $32,44 | $32,92 | $31,33 | 124,80K |
| 2026-06-10 | $32,30 | -%1,43 | $32,79 | $33,60 | $32,27 | 167,60K |
| 2026-06-09 | $32,77 | +%4,43 | $31,43 | $32,90 | $31,43 | 322,40K |
| 2026-06-08 | $31,38 | -%1,04 | $31,63 | $32,01 | $30,85 | 164,70K |
| 2026-06-05 | $31,71 | +%5,28 | $30,53 | $32,27 | $29,66 | 236,70K |
| 2026-06-04 | $30,12 | -%0,76 | $30,95 | $31,50 | $29,92 | 323,30K |
| 2026-06-03 | $30,35 | -%1,65 | $30,91 | $31,53 | $30,13 | 386,80K |
| 2026-06-02 | $30,86 | -%3,56 | $31,83 | $31,83 | $30,53 | 272,30K |
| 2026-06-01 | $32,00 | -%6,57 | $34,25 | $35,00 | $31,25 | 465,20K |
| 2026-05-29 | $34,25 | -%0,32 | $34,37 | $34,90 | $33,83 | 285,30K |
| 2026-05-28 | $34,36 | +%1,06 | $33,92 | $34,37 | $33,47 | 185,80K |
| 2026-05-27 | $34,00 | +%0,24 | $33,92 | $34,54 | $33,70 | 146,50K |
| 2026-05-26 | $33,92 | %0,00 | $34,03 | $34,58 | $33,22 | 148,10K |