Pintec Technology Holdings Limited (PT) NASDAQ

1.10

+0.1512(+15.92%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20250.930.950.950.980.93616,167
September 04, 20250.960.950.950.960.951,846
September 03, 20250.970.970.970.980.974,092
September 02, 20250.950.950.950.950.954,509
August 29, 20250.950.950.950.950.95500
August 28, 20250.990.990.990.990.99245
August 27, 20251.030.980.981.030.982,203
August 26, 20251.02111.0311,000
August 25, 20251.04111.0414,112
August 22, 202511.021.021.020.9835,339
August 21, 20250.960.990.9910.9319,222
August 20, 20250.960.930.930.960.931,000
August 19, 20250.980.970.970.980.95600
August 18, 20250.980.970.970.980.931,056
August 15, 20250.950.950.950.950.95800
August 14, 20250.920.920.920.930.921,600
August 13, 20250.90.920.920.920.8912,900
August 12, 20250.90.880.880.910.882,426
August 11, 20250.890.90.90.980.894,729
August 08, 20250.930.920.920.950.93,313
August 07, 20250.930.910.910.930.911,909
August 06, 20250.980.910.910.980.911,730
August 05, 20250.910.910.910.910.91921
August 04, 20250.970.910.910.970.9122,401
August 01, 20250.950.940.940.980.923,405
July 31, 20250.940.950.950.950.911,453
July 30, 20250.990.950.9510.8911,218
July 29, 20250.930.940.9410.9318,300
July 28, 20250.950.920.9210.9227,700
July 25, 20250.940.920.920.940.921,614
July 24, 20250.940.920.920.950.924,500
July 23, 20250.960.930.930.960.917,200
July 22, 20250.90.950.950.950.93,200
July 21, 20250.90.920.920.960.97,064
July 18, 20250.820.940.941.020.8281,034
July 17, 20251.070.880.881.070.8829,708
July 16, 20251.091.051.051.091.051,207
July 15, 20251.081.041.041.081.033,500
July 14, 20251.051.041.041.051.0338,000
July 11, 20251.041.051.051.051.04658
July 10, 20251.011.051.051.0515,900
July 09, 20250.951.011.011.020.953,407
July 08, 202510.970.971.020.9743,204
July 07, 20250.891.021.021.020.8960,420
July 03, 20250.921110.9247,400
July 02, 20250.920.920.920.930.97,100
July 01, 20250.930.920.920.940.93,995
June 30, 20250.930.90.90.940.892,900
June 27, 20250.930.940.940.940.93600
June 26, 20250.950.90.90.950.94,039
June 25, 20250.840.930.930.930.8410,818
June 24, 20250.920.880.880.940.8237,075
June 23, 20250.880.920.920.930.8413,000
June 20, 20250.90.890.890.90.891,300
June 18, 20250.930.920.920.930.912,009
June 17, 20250.820.90.90.940.8235,136
June 16, 20250.960.90.90.960.911,026
June 13, 20250.920.890.890.920.892,200
June 12, 20250.910.890.890.940.886,000
June 11, 20250.960.90.90.960.8829,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved