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 )

4.430 +0.070 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 4.310 4.600 4.300 4.430 52,055 +0.07(+1.61%)
Nov 25, 2024 4.640 4.900 4.330 4.360 40,847 -0.32(-6.84%)
Nov 22, 2024 4.890 4.890 4.680 4.680 25,016 -0.06(-1.27%)
Nov 21, 2024 5.050 5.050 4.700 4.740 39,450 -0.24(-4.82%)
Nov 20, 2024 4.550 5.100 4.550 4.980 72,349 +0.43(+9.45%)
Nov 19, 2024 4.580 4.700 4.275 4.550 143,418 -0.09(-1.94%)
Nov 18, 2024 4.360 4.800 4.200 4.640 142,268 +0.29(+6.67%)
Nov 15, 2024 4.030 4.400 4.000 4.350 142,644 +0.19(+4.57%)
Nov 14, 2024 4.320 4.400 4.050 4.160 149,245 -0.06(-1.42%)
Nov 13, 2024 4.380 4.420 4.140 4.220 149,627 -0.13(-2.99%)
Nov 12, 2024 4.100 4.350 4.000 4.350 222,374 +0.32(+7.94%)
Nov 11, 2024 4.250 4.588 4.010 4.030 182,900 -0.28(-6.50%)
Nov 08, 2024 4.450 4.580 4.210 4.310 155,027 -0.28(-6.10%)
Nov 07, 2024 4.310 4.670 4.060 4.590 151,937 +0.30(+6.99%)
Nov 06, 2024 4.300 4.440 3.832 4.290 295,843 +0.13(+3.12%)
Nov 05, 2024 3.535 4.160 3.535 4.160 121,489 +0.35(+9.19%)
Nov 04, 2024 3.990 3.990 3.520 3.810 119,800 -0.05(-1.30%)
Nov 01, 2024 3.940 4.310 3.550 3.860 114,907 -0.14(-3.50%)
Oct 31, 2024 4.360 4.360 3.720 4.000 207,856 -0.22(-5.21%)
Oct 30, 2024 4.300 4.370 4.005 4.220 119,208 +0.12(+2.93%)
Oct 29, 2024 4.280 4.570 4.010 4.100 133,162 -0.51(-11.06%)
Oct 28, 2024 4.680 4.680 4.440 4.610 118,914 +0.06(+1.32%)
Oct 25, 2024 4.410 4.740 4.300 4.550 103,747 +0.07(+1.56%)
Oct 24, 2024 4.800 4.830 4.300 4.480 128,417 -0.02(-0.44%)
Oct 23, 2024 4.740 4.950 4.400 4.500 82,887 -0.47(-9.46%)
Oct 22, 2024 4.890 5.000 4.500 4.970 110,404 +0.09(+1.84%)
Oct 21, 2024 4.390 5.150 4.308 4.880 187,674 +0.36(+7.96%)
Oct 18, 2024 4.380 4.680 4.242 4.520 123,284 -0.02(-0.44%)
Oct 17, 2024 4.740 4.980 4.112 4.540 491,489 -0.45(-9.02%)
Oct 16, 2024 5.270 5.570 4.880 4.990 168,115 -0.44(-8.10%)
Oct 15, 2024 5.320 5.840 5.000 5.430 343,755 +0.23(+4.42%)
Oct 14, 2024 5.500 5.500 5.066 5.200 127,557 -0.18(-3.35%)
Oct 11, 2024 4.950 5.600 4.840 5.380 184,082 +0.35(+6.96%)
Oct 10, 2024 4.980 5.120 4.820 5.030 140,857 +0.23(+4.79%)
Oct 09, 2024 5.040 5.450 4.632 4.800 462,256 -0.11(-2.24%)
Oct 08, 2024 5.560 5.600 4.810 4.910 169,434 -0.79(-13.86%)
Oct 07, 2024 5.640 6.000 5.500 5.700 115,782 -0.09(-1.55%)
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.