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)

3.900 +0.490 (+14.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 3.470 4.200 3.420 3.900 24,973 +0.49(+14.37%)
Apr 01, 2025 3.590 3.590 3.310 3.410 12,092 -0.18(-5.01%)
Mar 31, 2025 3.630 3.790 3.570 3.590 4,273 +0.07(+1.99%)
Mar 28, 2025 3.950 4.310 3.520 3.520 55,790 -0.19(-5.12%)
Mar 27, 2025 3.650 3.980 3.512 3.710 188,226 +0.06(+1.64%)
Mar 26, 2025 3.790 3.850 3.438 3.650 40,306 -0.19(-4.95%)
Mar 25, 2025 3.890 4.000 3.660 3.840 26,748 -0.07(-1.79%)
Mar 24, 2025 4.460 4.645 3.790 3.910 63,138 -0.33(-7.78%)
Mar 21, 2025 4.020 4.300 3.560 4.240 33,445 +0.22(+5.47%)
Mar 20, 2025 4.040 4.850 3.990 4.020 109,799 -0.20(-4.74%)
Mar 19, 2025 3.500 4.450 3.450 4.220 138,922 +0.75(+21.61%)
Mar 18, 2025 3.730 3.820 3.470 3.470 43,795 -0.20(-5.45%)
Mar 17, 2025 4.140 4.150 3.600 3.670 92,656 -0.51(-12.20%)
Mar 14, 2025 3.530 4.290 3.500 4.180 64,782 +0.55(+15.15%)
Mar 13, 2025 3.990 4.310 3.370 3.630 156,533 -0.22(-5.71%)
Mar 12, 2025 3.300 4.000 3.210 3.850 85,730 +0.55(+16.67%)
Mar 11, 2025 3.190 3.770 2.750 3.300 231,075 +0.11(+3.61%)
Mar 10, 2025 2.060 3.380 2.060 3.185 493,805 +0.89(+38.48%)
Mar 07, 2025 2.100 2.505 2.050 2.300 7,646 +0.14(+6.48%)
Mar 06, 2025 2.160 2.370 1.910 2.160 2,847 -0.01(-0.41%)
Mar 05, 2025 1.970 2.170 1.820 2.169 13,635 +0.20(+10.09%)
Mar 04, 2025 2.000 2.030 1.870 1.970 2,167 +0.07(+3.68%)
Mar 03, 2025 2.170 2.180 1.900 1.900 5,559 -0.07(-3.78%)
Feb 28, 2025 2.125 2.190 1.880 1.975 3,317 -0.08(-3.67%)
Feb 27, 2025 2.075 2.390 2.020 2.050 14,908 +0.04(+1.99%)
Feb 26, 2025 2.150 2.248 1.931 2.010 19,571 +0.11(+5.79%)
Feb 25, 2025 2.110 2.429 1.800 1.900 88,406 -0.30(-13.64%)
Feb 24, 2025 2.980 5.000 1.320 2.200 1,090,472 -0.80(-26.67%)
Feb 21, 2025 3.300 3.300 2.804 3.000 3,378 +0.04(+1.35%)
Feb 20, 2025 1.960 2.970 1.960 2.960 56,182 -0.14(-4.52%)
Feb 19, 2025 2.730 3.100 2.650 3.100 30,855 +0.44(+16.54%)
Feb 18, 2025 2.600 2.803 2.600 2.660 6,058 +0.03(+1.14%)
Feb 14, 2025 2.690 2.710 2.440 2.630 40,126 -0.16(-5.73%)
Feb 13, 2025 2.790 2.790 2.640 2.790 678 -0.05(-1.76%)
Feb 12, 2025 2.630 2.840 2.510 2.840 11,939 +0.25(+9.65%)
Feb 11, 2025 2.700 2.745 2.520 2.590 26,600 -0.23(-8.16%)
Feb 10, 2025 2.820 2.900 2.350 2.820 8,671 +0.09(+3.30%)
Feb 07, 2025 2.820 2.820 2.590 2.730 6,096 -0.23(-7.77%)
Feb 06, 2025 2.890 2.980 2.730 2.960 5,216 -0.02(-0.67%)
Feb 05, 2025 2.860 3.080 2.700 2.980 50,625 +0.01(+0.34%)
Feb 04, 2025 3.100 3.100 2.660 2.970 17,644 -0.13(-4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.