Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pheton Holdings Ltd - Class A Ordinary Shares (NQ: PTHL )

5.790 -0.130 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.000 6.040 5.130 5.790 341,842 -0.13(-2.20%)
Oct 03, 2024 6.400 6.450 5.800 5.920 178,031 -0.52(-8.07%)
Oct 02, 2024 5.730 6.450 5.400 6.440 373,741 +1.04(+19.26%)
Oct 01, 2024 5.860 6.139 5.190 5.400 227,180 -0.21(-3.74%)
Sep 30, 2024 4.730 5.750 4.690 5.610 210,988 +0.78(+16.15%)
Sep 27, 2024 5.110 5.110 4.700 4.830 29,009 -0.16(-3.21%)
Sep 26, 2024 5.870 6.260 4.650 4.990 578,311 -0.46(-8.44%)
Sep 25, 2024 4.480 5.510 4.400 5.450 380,702 +1.03(+23.30%)
Sep 24, 2024 4.160 4.480 4.110 4.420 140,905 +0.08(+1.84%)
Sep 23, 2024 4.320 4.750 4.020 4.340 1,137,778 +0.12(+2.84%)
Sep 20, 2024 4.240 4.322 4.145 4.220 123,829 -0.03(-0.71%)
Sep 19, 2024 4.240 4.319 4.080 4.250 94,867 -0.07(-1.60%)
Sep 18, 2024 4.210 4.330 4.040 4.319 84,384 +0.29(+7.17%)
Sep 17, 2024 4.450 4.500 4.010 4.030 88,086 -0.46(-10.24%)
Sep 16, 2024 4.050 4.560 3.942 4.490 320,200 +0.39(+9.51%)
Sep 13, 2024 3.940 4.399 3.800 4.100 174,731 +0.22(+5.67%)
Sep 12, 2024 3.320 3.960 3.320 3.880 264,574 +0.53(+15.82%)
Sep 11, 2024 3.630 3.970 3.330 3.350 72,234 -0.24(-6.69%)
Sep 10, 2024 3.410 3.672 3.410 3.590 67,033 +0.05(+1.41%)
Sep 09, 2024 3.650 3.990 3.360 3.540 167,878 -0.36(-9.23%)
Sep 06, 2024 4.200 4.200 3.521 3.900 596,406 +0.12(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.