Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	342,019	-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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices