Pintec Technology Holdings Ltd (PT)
1.11
+0.01
(+0.91%)
USD |
NASDAQ |
Apr 24, 16:00
1.10
-0.01
(-0.90%)
Pre-Market: 20:00
Pintec Technology Holdings Price: 1.11 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 1.105 | 1.12 | 1.10 | 1.11 | 112497.0 |
Apr 23, 2024 | 1.10 | 1.100 | 1.09 | 1.10 | 67338.00 |
Apr 22, 2024 | 1.09 | 1.10 | 1.07 | 1.08 | 103680.0 |
Apr 19, 2024 | 1.07 | 1.08 | 1.07 | 1.08 | 3779.00 |
Apr 18, 2024 | 1.06 | 1.07 | 1.06 | 1.07 | 1973.00 |
Apr 17, 2024 | 1.07 | 1.07 | 1.065 | 1.065 | 2258.00 |
Apr 16, 2024 | 1.05 | 1.095 | 1.05 | 1.07 | 3262.00 |
Apr 15, 2024 | 1.12 | 1.12 | 1.06 | 1.065 | 124558.0 |
Apr 12, 2024 | 1.10 | 1.10 | 1.08 | 1.09 | 4376.00 |
Apr 11, 2024 | 1.11 | 1.11 | 1.08 | 1.08 | 17177.00 |
Apr 10, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 17465.00 |
Apr 09, 2024 | 1.11 | 1.11 | 1.10 | 1.10 | 16757.00 |
Apr 08, 2024 | 1.11 | 1.11 | 1.09 | 1.09 | 55965.00 |
Apr 05, 2024 | 1.11 | 1.11 | 1.10 | 1.10 | 52044.00 |
Apr 04, 2024 | 1.10 | 1.11 | 1.08 | 1.09 | 51811.00 |
Apr 03, 2024 | 1.12 | 1.12 | 1.08 | 1.080 | 92601.00 |
Apr 02, 2024 | 1.10 | 1.13 | 1.09 | 1.12 | 102263.0 |
Apr 01, 2024 | 1.09 | 1.10 | 1.080 | 1.10 | 5823.00 |
Mar 28, 2024 | 1.13 | 1.13 | 1.09 | 1.10 | 61661.00 |
Mar 27, 2024 | 1.10 | 1.12 | 1.09 | 1.10 | 82544.00 |
Mar 26, 2024 | 1.06 | 1.10 | 1.06 | 1.095 | 76099.00 |
Mar 25, 2024 | 1.06 | 1.08 | 1.06 | 1.08 | 12677.00 |
Mar 22, 2024 | 1.06 | 1.085 | 1.05 | 1.075 | 8650.00 |
Mar 21, 2024 | 1.09 | 1.09 | 1.08 | 1.085 | 6981.00 |
Mar 20, 2024 | 1.07 | 1.08 | 1.07 | 1.07 | 9759.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.27
Minimum
Sep 30 2022
41.60
Maximum
May 16 2019
5.102
Average
4.00
Median
Sep 04 2020
Price Benchmarks
Price Related Metrics
Market Cap | 17.70M |