NasdaqCM - Delayed Quote USD
Pheton Holdings Ltd (PTHL)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 4.4100 | 4.7400 | 4.3000 | 4.5500 | 4.5500 | 103,700 |
| Oct 24, 2024 | 4.8000 | 4.8300 | 4.3000 | 4.4800 | 4.4800 | 128,400 |
| Oct 23, 2024 | 4.7400 | 4.9500 | 4.4000 | 4.5000 | 4.5000 | 82,900 |
| Oct 22, 2024 | 4.8900 | 5.0000 | 4.5000 | 4.9700 | 4.9700 | 110,400 |
| Oct 21, 2024 | 4.3900 | 5.1500 | 4.3080 | 4.8800 | 4.8800 | 187,700 |
| Oct 18, 2024 | 4.3800 | 4.6800 | 4.2420 | 4.5200 | 4.5200 | 123,300 |
| Oct 17, 2024 | 4.7400 | 4.9800 | 4.1120 | 4.5400 | 4.5400 | 491,500 |
| Oct 16, 2024 | 5.2700 | 5.5700 | 4.8800 | 4.9900 | 4.9900 | 168,100 |
| Oct 15, 2024 | 5.3200 | 5.8400 | 5.0000 | 5.4300 | 5.4300 | 343,800 |
| Oct 14, 2024 | 5.5000 | 5.5000 | 5.0660 | 5.2000 | 5.2000 | 127,600 |
| Oct 11, 2024 | 4.9500 | 5.6000 | 4.8400 | 5.3800 | 5.3800 | 184,100 |
| Oct 10, 2024 | 4.9800 | 5.1200 | 4.8200 | 5.0300 | 5.0300 | 140,900 |
| Oct 9, 2024 | 5.0400 | 5.4500 | 4.6320 | 4.8000 | 4.8000 | 462,300 |
| Oct 8, 2024 | 5.5600 | 5.6000 | 4.8100 | 4.9100 | 4.9100 | 169,500 |
| Oct 7, 2024 | 5.6450 | 6.0000 | 5.5000 | 5.7000 | 5.7000 | 115,800 |
| Oct 4, 2024 | 6.0000 | 6.0400 | 5.1300 | 5.7900 | 5.7900 | 341,800 |
| Oct 3, 2024 | 6.4000 | 6.4500 | 5.8000 | 5.9200 | 5.9200 | 178,000 |
| Oct 2, 2024 | 5.7300 | 6.4500 | 5.4000 | 6.4400 | 6.4400 | 373,700 |
| Oct 1, 2024 | 5.8600 | 6.1390 | 5.1900 | 5.4000 | 5.4000 | 227,200 |
| Sep 30, 2024 | 4.7300 | 5.7500 | 4.6900 | 5.6100 | 5.6100 | 210,900 |
| Sep 27, 2024 | 5.1100 | 5.1100 | 4.7000 | 4.8300 | 4.8300 | 28,900 |
| Sep 26, 2024 | 5.8700 | 6.2600 | 4.6500 | 4.9900 | 4.9900 | 578,300 |
| Sep 25, 2024 | 4.4800 | 5.5100 | 4.4000 | 5.4500 | 5.4500 | 382,300 |
| Sep 24, 2024 | 4.1550 | 4.4800 | 4.1100 | 4.4200 | 4.4200 | 140,900 |
| Sep 23, 2024 | 4.3250 | 4.7500 | 4.0200 | 4.3400 | 4.3400 | 1,137,800 |
| Sep 20, 2024 | 4.2400 | 4.3220 | 4.1450 | 4.2200 | 4.2200 | 123,800 |
| Sep 19, 2024 | 4.2400 | 4.3190 | 4.0800 | 4.2500 | 4.2500 | 94,900 |
| Sep 18, 2024 | 4.2100 | 4.3300 | 4.0400 | 4.3190 | 4.3190 | 84,600 |
| Sep 17, 2024 | 4.4500 | 4.5000 | 4.0100 | 4.0300 | 4.0300 | 88,100 |
| Sep 16, 2024 | 4.0500 | 4.5600 | 3.9420 | 4.4900 | 4.4900 | 321,700 |
| Sep 13, 2024 | 3.9400 | 4.3990 | 3.8000 | 4.1000 | 4.1000 | 174,700 |
| Sep 12, 2024 | 3.3200 | 3.9600 | 3.3200 | 3.8800 | 3.8800 | 264,600 |
| Sep 11, 2024 | 3.6300 | 3.9700 | 3.3300 | 3.3500 | 3.3500 | 72,200 |
| Sep 10, 2024 | 3.4100 | 3.6720 | 3.4100 | 3.5900 | 3.5900 | 67,000 |
| Sep 9, 2024 | 3.6500 | 3.9900 | 3.3600 | 3.5400 | 3.5400 | 167,900 |
| Sep 6, 2024 | 4.2000 | 4.2000 | 3.5210 | 3.9000 | 3.9000 | 596,400 |
| Sep 5, 2024 | 3.7600 | 4.4800 | 3.5700 | 3.7800 | 3.7800 | 2,242,800 |
Related Tickers
WOK WORK Medical Technology Group LTD
6.41
-2.29%
BDMD Baird Medical Investment Holdings Limited
3.0800
-2.84%
LNSR LENSAR, Inc.
5.30
-1.49%
COCH Envoy Medical, Inc.
2.4500
-2.39%
MOVE Movano Inc.
0.2632
-11.08%
AXGN Axogen, Inc.
13.31
0.00%
AMIX Autonomix Medical, Inc.
7.71
-22.12%
ARAY Accuray Incorporated
1.7500
0.00%
TIVC Tivic Health Systems, Inc.
0.3100
+3.37%
MOTS Motus GI Holdings, Inc.
0.0020
+33.33%