S&P 500   3,790.93 (+3.06%)
DOW   30,316.32 (+2.80%)
QQQ   282.25 (+3.19%)
AAPL   146.08 (+2.55%)
MSFT   249.00 (+3.43%)
META   140.54 (+1.39%)
GOOGL   101.61 (+3.01%)
AMZN   121.13 (+4.53%)
TSLA   248.95 (+2.70%)
NVDA   131.72 (+5.27%)
NIO   16.69 (+7.75%)
BABA   84.21 (+4.67%)
AMD   67.84 (+2.62%)
T   16.09 (+1.19%)
MU   53.99 (+4.39%)
CGC   3.13 (+7.56%)
F   12.32 (+7.41%)
GE   67.54 (+6.19%)
DIS   101.46 (+4.46%)
AMC   7.76 (+12.79%)
PYPL   92.82 (+6.47%)
PFE   44.46 (+0.72%)
NFLX   240.88 (+0.77%)
S&P 500   3,790.93 (+3.06%)
DOW   30,316.32 (+2.80%)
QQQ   282.25 (+3.19%)
AAPL   146.08 (+2.55%)
MSFT   249.00 (+3.43%)
META   140.54 (+1.39%)
GOOGL   101.61 (+3.01%)
AMZN   121.13 (+4.53%)
TSLA   248.95 (+2.70%)
NVDA   131.72 (+5.27%)
NIO   16.69 (+7.75%)
BABA   84.21 (+4.67%)
AMD   67.84 (+2.62%)
T   16.09 (+1.19%)
MU   53.99 (+4.39%)
CGC   3.13 (+7.56%)
F   12.32 (+7.41%)
GE   67.54 (+6.19%)
DIS   101.46 (+4.46%)
AMC   7.76 (+12.79%)
PYPL   92.82 (+6.47%)
PFE   44.46 (+0.72%)
NFLX   240.88 (+0.77%)
S&P 500   3,790.93 (+3.06%)
DOW   30,316.32 (+2.80%)
QQQ   282.25 (+3.19%)
AAPL   146.08 (+2.55%)
MSFT   249.00 (+3.43%)
META   140.54 (+1.39%)
GOOGL   101.61 (+3.01%)
AMZN   121.13 (+4.53%)
TSLA   248.95 (+2.70%)
NVDA   131.72 (+5.27%)
NIO   16.69 (+7.75%)
BABA   84.21 (+4.67%)
AMD   67.84 (+2.62%)
T   16.09 (+1.19%)
MU   53.99 (+4.39%)
CGC   3.13 (+7.56%)
F   12.32 (+7.41%)
GE   67.54 (+6.19%)
DIS   101.46 (+4.46%)
AMC   7.76 (+12.79%)
PYPL   92.82 (+6.47%)
PFE   44.46 (+0.72%)
NFLX   240.88 (+0.77%)
S&P 500   3,790.93 (+3.06%)
DOW   30,316.32 (+2.80%)
QQQ   282.25 (+3.19%)
AAPL   146.08 (+2.55%)
MSFT   249.00 (+3.43%)
META   140.54 (+1.39%)
GOOGL   101.61 (+3.01%)
AMZN   121.13 (+4.53%)
TSLA   248.95 (+2.70%)
NVDA   131.72 (+5.27%)
NIO   16.69 (+7.75%)
BABA   84.21 (+4.67%)
AMD   67.84 (+2.62%)
T   16.09 (+1.19%)
MU   53.99 (+4.39%)
CGC   3.13 (+7.56%)
F   12.32 (+7.41%)
GE   67.54 (+6.19%)
DIS   101.46 (+4.46%)
AMC   7.76 (+12.79%)
PYPL   92.82 (+6.47%)
PFE   44.46 (+0.72%)
NFLX   240.88 (+0.77%)
NASDAQ:PT

Pintec Technology - PT Stock Chart & Stock Price History

$0.33
+0.04 (+14.19%)
(As of 10/4/2022 02:32 PM ET)
Add
Compare
Today's Range
$0.33
$0.33
50-Day Range
$0.27
$1.22
52-Week Range
$0.25
$7.10
Volume
801 shs
Average Volume
82,400 shs
Market Capitalization
$2.86 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A

Pintec Technology Stock Price Performance

5 Day
Performance
-8.89%
1 Month
Performance
-71.10%
3 Month
Performance
-79.06%
Year-To-Date
Performance
-86.89%
1 Year
Performance
-94.09%

PT Stock Chart for Tuesday, October, 4, 2022

Pintec Technology Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2022$0.27$0.29
+7.04%
$0.38$0.26664,152 shs$2.51 million
09/30/2022$0.32$0.27
-14.88%
$0.32$0.26110,956 shs$2.34 million
09/29/2022$0.39$0.32
-19.29%
$0.40$0.25159,001 shs$2.75 million
09/28/2022$0.41$0.39
-2.96%
$0.44$0.3817,517 shs$3.41 million
09/27/2022$0.40$0.41
+1.28%
$0.44$0.3858,899 shs$3.51 million
09/26/2022$0.39$0.40
+3.40%
$0.41$0.3957,020 shs$3.47 million
09/23/2022$0.42$0.39
-7.92%
$0.42$0.3742,615 shs$3.36 million
09/22/2022$0.59$0.42
-28.80%
$0.57$0.38283,281 shs$3.64 million
09/21/2022$0.63$0.59
-6.29%
$0.61$0.5714,637 shs$5.12 million
09/20/2022$0.69$0.63
-8.77%
$0.70$0.5994,589 shs$5.46 million
09/19/2022$0.76$0.69
-9.28%
$0.80$0.60107,804 shs$5.99 million
09/16/2022$0.80$0.76
-5.48%
$0.84$0.7464,659 shs$6.60 million
09/15/2022$0.84$0.80
-4.20%
$0.85$0.8044,078 shs$6.98 million
09/14/2022$0.90$0.84
-7.07%
$0.92$0.8431,229 shs$7.29 million
09/13/2022$0.93$0.90
-2.28%
$0.97$0.8927,749 shs$7.84 million
09/12/2022$0.90$0.93
+2.62%
$0.94$0.912,066 shs$8.03 million
09/09/2022$0.90$0.90
-0.11%
$0.97$0.8814,032 shs$7.82 million
09/08/2022$1.02$0.90
-11.09%
$1.03$0.88128,529 shs$7.83 million
09/07/2022$1.01$1.02
+0.50%
$1.07$0.96137,913 shs$8.81 million
09/06/2022$1.00$1.01
+1.00%
$1.06$1.00235,157 shs$8.76 million
09/05/2022$1.00$1.00$1.03$0.96370 shs$8.68 million
09/02/2022$0.97$1.00
+3.09%
$1.06$0.95200,886 shs$8.68 million
09/01/2022$1.06$0.97
-8.49%
$1.03$0.9738,002 shs$8.42 million
08/31/2022$1.04$1.06
+1.92%
$1.12$0.95233,157 shs$9.20 million
08/30/2022$1.06$1.04
-1.89%
$1.10$0.9688,844 shs$9.02 million
08/29/2022$1.01$1.06
+4.95%
$1.06$1.0042,011 shs$9.20 million
08/26/2022$1.07$1.01
-5.61%
$1.14$1.01103,673 shs$8.76 million
08/25/2022$1.06$1.07
+0.94%
$1.10$1.072,279 shs$9.28 million
08/24/2022$1.05$1.06
+0.95%
$1.10$1.0135,774 shs$9.20 million
08/23/2022$1.06$1.05
-0.94%
$1.12$1.0035,979 shs$9.11 million
08/22/2022$1.09$1.06
-2.75%
$1.09$1.052,777 shs$9.20 million
08/19/2022$1.12$1.09
-2.68%
$1.16$1.02151,839 shs$9.46 million
08/18/2022$1.14$1.12
-1.75%
$1.14$1.1016,231 shs$9.72 million
08/17/2022$1.14$1.14$1.14$1.1124,803 shs$9.89 million
08/16/2022$1.16$1.14
-1.72%
$1.25$1.11122,418 shs$9.89 million
08/15/2022$1.12$1.16
+3.57%
$1.19$1.0876,341 shs$10.07 million
08/12/2022$1.14$1.12
-1.75%
$1.25$1.0767,541 shs$9.72 million
08/11/2022$1.10$1.14
+3.64%
$1.15$1.0926,216 shs$9.89 million
08/10/2022$1.12$1.10
-1.79%
$1.23$1.06146,648 shs$9.55 million
08/09/2022$1.14$1.12
-1.75%
$1.24$1.11112,487 shs$9.72 million
08/08/2022$1.08$1.14
+5.56%
$1.25$1.06194,202 shs$9.89 million
08/05/2022$1.22$1.08
-11.48%
$1.25$1.02457,931 shs$9.37 million
08/04/2022$1.05$1.22
+16.20%
$1.49$1.09691,210 shs$10.59 million
08/03/2022$1.05$1.05$1.06$0.9575,630 shs$9.11 million
08/02/2022$0.92$1.05
+14.13%
$1.19$0.89230,850 shs$9.11 million
08/01/2022$0.94$0.92
-2.13%
$0.99$0.8754,828 shs$7.98 million
07/29/2022$0.90$0.94
+4.41%
$0.94$0.8517,519 shs$8.16 million
07/28/2022$0.93$0.90
-3.19%
$0.94$0.8525,867 shs$7.81 million
07/27/2022$0.96$0.93
-3.12%
$0.93$0.906,806 shs$8.07 million
07/26/2022$1.03$0.96
-6.80%
$1.03$0.8721,514 shs$8.33 million
07/25/2022$1.15$1.03
-10.43%
$1.27$1.0056,583 shs$8.94 million
07/22/2022$1.11$1.15
+3.60%
$1.30$1.07236,829 shs$9.98 million
07/21/2022$0.85$1.11
+30.57%
$1.22$0.86267,821 shs$9.63 million
07/20/2022$0.88$0.85
-3.40%
$0.92$0.858,116 shs$7.38 million
07/19/2022$0.88$0.88
-0.07%
$0.97$0.8825,821 shs$7.64 million
07/18/2022$0.81$0.88
+8.72%
$0.94$0.8829,543 shs$7.64 million
07/15/2022$0.90$0.81
-10.00%
$0.91$0.8029,580 shs$7.03 million
07/14/2022$0.92$0.90
-2.49%
$0.94$0.8612,262 shs$7.81 million
07/13/2022$0.91$0.92
+1.43%
$0.95$0.8623,617 shs$8.01 million
07/12/2022$1.00$0.91
-8.99%
$1.02$0.91601 shs$7.90 million
07/11/2022$1.11$1.00
-9.92%
$1.10$0.9945,576 shs$8.68 million
07/08/2022$1.03$1.11
+8.22%
$1.24$0.9889,716 shs$9.63 million
07/07/2022$1.05$1.03
-2.31%
$1.03$1.0029,347 shs$8.90 million
07/06/2022$1.12$1.05
-6.25%
$1.08$1.0222,027 shs$9.11 million
07/05/2022$1.38$1.12
-18.84%
$1.31$1.1187,146 shs$9.70 million
07/04/2022$1.38$1.38$1.45$1.35424 shs$11.95 million
This page (NASDAQ:PT) was last updated on 10/4/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.