U.S. markets closed

Pintec Technology Holdings Limited (PT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.9449-0.0239 (-2.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.95000.99000.92000.94000.9400246,600
Jun 17, 20210.98001.00000.94000.97000.9700187,800
Jun 16, 20211.00001.01000.97000.97000.9700243,400
Jun 15, 20210.98001.03000.98001.01001.0100404,200
Jun 14, 20210.98001.01000.94000.99000.9900278,600
Jun 11, 20210.97000.98000.95000.95000.9500175,400
Jun 10, 20210.99001.00000.95000.97000.9700211,400
Jun 09, 20210.97001.04000.93000.97000.9700779,500
Jun 08, 20210.96001.00000.92000.95000.9500581,500
Jun 07, 20210.92001.00000.92000.95000.9500415,900
Jun 04, 20210.91000.96000.89000.92000.9200448,900
Jun 03, 20210.91000.92000.87000.89000.8900223,500
Jun 02, 20210.91000.92000.88000.90000.9000681,400
Jun 01, 20210.90000.95000.89000.91000.9100283,600
May 28, 20210.86000.93000.86000.91000.9100656,500
May 27, 20211.03001.06000.83000.89000.89003,171,100
May 26, 20210.98001.04000.94001.01001.0100219,800
May 25, 20211.09001.09000.97000.98000.9800473,500
May 24, 20211.09001.13001.05001.05001.0500338,800
May 21, 20211.08001.11001.04001.07001.0700391,400
May 20, 20211.10001.12001.03001.07001.0700746,000
May 19, 20210.99001.20000.97001.07001.07001,997,000
May 18, 20211.09001.15000.97001.04001.04004,441,800
May 17, 20210.81001.29000.81001.19001.190019,151,300
May 14, 20210.77000.80000.77000.80000.8000177,800
May 13, 20210.78000.81000.76000.79000.7900265,100
May 12, 20210.82000.84000.79000.81000.8100317,200
May 11, 20210.81000.84000.80000.83000.8300212,600
May 10, 20210.84000.85000.81000.84000.8400225,000
May 07, 20210.85000.86000.82000.85000.8500267,800
May 06, 20210.83000.85000.80000.85000.8500271,200
May 05, 20210.84000.86000.81000.83000.8300220,200
May 04, 20210.85000.90000.82000.84000.8400366,400
May 03, 20210.92000.92000.85000.87000.8700260,800
Apr 30, 20210.89000.93000.87000.90000.9000264,500
Apr 29, 20210.94000.94000.88000.91000.9100292,100
Apr 28, 20210.94000.96000.91000.93000.9300362,200
Apr 27, 20210.92000.95000.90000.94000.9400520,300
Apr 26, 20210.87000.95000.87000.93000.9300395,300
Apr 23, 20210.93000.95000.85000.87000.8700645,600
Apr 22, 20210.85000.97000.85000.90000.9000621,000
Apr 21, 20210.80000.85000.79000.85000.8500398,100
Apr 20, 20210.82000.85000.78000.79000.7900617,300
Apr 19, 20210.86000.89000.82000.82000.82001,073,300
Apr 16, 20210.88000.90000.85000.86000.8600806,200
Apr 15, 20211.04001.04000.89000.90000.90002,648,400
Apr 14, 20211.38001.38001.03001.05001.05005,845,800
Apr 13, 20211.32001.36001.23001.33001.33002,375,100
Apr 12, 20211.53001.54001.31001.44001.440018,874,000
Apr 09, 20211.35001.37001.22001.22001.22003,867,100
Apr 08, 20211.30001.42001.23001.39001.39001,379,000
Apr 07, 20211.16001.58001.14001.34001.340012,624,100
Apr 06, 20211.16001.21001.13001.14001.1400213,100
Apr 05, 20211.15001.17001.12001.15001.1500127,400
Apr 01, 20211.16001.18001.13001.14001.1400189,200
Mar 31, 20211.13001.16001.10001.10001.1000307,600
Mar 30, 20211.13001.18001.11001.13001.1300238,600
Mar 29, 20211.19001.20001.10001.10001.1000327,200
Mar 26, 20211.18001.26001.16001.23001.2300712,200
Mar 25, 20211.16001.22001.13001.20001.2000405,100
Mar 24, 20211.26001.32001.18001.18001.1800366,200
Mar 23, 20211.36001.38001.23001.26001.2600469,900
Mar 22, 20211.45001.46001.35001.35001.3500481,300
Mar 19, 20211.46001.51001.35001.41001.4100830,100
Mar 18, 20211.51001.78001.43001.49001.49004,148,700
Mar 17, 20211.49001.58001.40001.55001.5500590,300
Mar 16, 20211.46001.59001.43001.52001.5200920,900
Mar 15, 20211.38001.46001.37001.46001.4600358,400
Mar 12, 20211.41001.43001.33001.36001.3600288,000
Mar 11, 20211.37001.43001.33001.42001.4200390,700
Mar 10, 20211.38001.56001.30001.31001.3100455,100
Mar 09, 20211.34001.47001.23001.35001.3500917,700
Mar 08, 20211.21001.35001.21001.25001.2500481,700
Mar 05, 20211.18001.25000.98001.20001.2000945,400
Mar 04, 20211.46001.46001.19001.19001.19001,102,200
Mar 03, 20211.46001.51001.40001.49001.4900434,700
Mar 02, 20211.52001.54001.41001.41001.4100376,600
Mar 01, 20211.45001.62001.43001.50001.5000445,000
Feb 26, 20211.45001.59001.33001.40001.4000742,500
Feb 25, 20211.70001.73001.55001.55001.5500423,600
Feb 24, 20211.61001.79001.48001.75001.7500575,700
Feb 23, 20211.57001.68001.38001.56001.56001,208,800
Feb 22, 20211.92002.00001.85001.87001.8700674,600
Feb 19, 20212.10002.17001.82002.10002.10001,512,200
Feb 18, 20212.32002.35002.06002.10002.10001,496,000
Feb 17, 20212.49002.99002.21002.47002.47005,369,100
Feb 16, 20212.07002.48002.00002.23002.23003,182,800
Feb 12, 20211.66002.09001.56001.98001.98003,560,900
Feb 11, 20211.60002.04001.48001.73001.73005,288,600
Feb 10, 20211.61001.66001.45001.51001.51001,100,000
Feb 09, 20211.61001.75001.54001.60001.60002,586,500
Feb 08, 20211.44001.49001.40001.44001.4400974,800
Feb 05, 20211.67001.68001.36001.39001.39002,594,500
Feb 04, 20211.31001.37001.27001.33001.3300558,900
Feb 03, 20211.18001.32001.18001.31001.3100525,000
Feb 02, 20211.30001.32001.14001.21001.2100806,900
Feb 01, 20211.26001.38001.26001.28001.2800594,700
Jan 29, 20211.23001.54001.18001.27001.27002,846,100
Jan 28, 20211.14001.20001.14001.18001.1800339,800
Jan 27, 20211.17001.21001.14001.19001.1900625,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...