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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/03/2022	$0.27	$0.29 +7.04%	$0.38	$0.26	664,152 shs	$2.51 million
09/30/2022	$0.32	$0.27 -14.88%	$0.32	$0.26	110,956 shs	$2.34 million
09/29/2022	$0.39	$0.32 -19.29%	$0.40	$0.25	159,001 shs	$2.75 million
09/28/2022	$0.41	$0.39 -2.96%	$0.44	$0.38	17,517 shs	$3.41 million
09/27/2022	$0.40	$0.41 +1.28%	$0.44	$0.38	58,899 shs	$3.51 million
09/26/2022	$0.39	$0.40 +3.40%	$0.41	$0.39	57,020 shs	$3.47 million
09/23/2022	$0.42	$0.39 -7.92%	$0.42	$0.37	42,615 shs	$3.36 million
09/22/2022	$0.59	$0.42 -28.80%	$0.57	$0.38	283,281 shs	$3.64 million
09/21/2022	$0.63	$0.59 -6.29%	$0.61	$0.57	14,637 shs	$5.12 million
09/20/2022	$0.69	$0.63 -8.77%	$0.70	$0.59	94,589 shs	$5.46 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/19/2022	$0.76	$0.69 -9.28%	$0.80	$0.60	107,804 shs	$5.99 million
09/16/2022	$0.80	$0.76 -5.48%	$0.84	$0.74	64,659 shs	$6.60 million
09/15/2022	$0.84	$0.80 -4.20%	$0.85	$0.80	44,078 shs	$6.98 million
09/14/2022	$0.90	$0.84 -7.07%	$0.92	$0.84	31,229 shs	$7.29 million
09/13/2022	$0.93	$0.90 -2.28%	$0.97	$0.89	27,749 shs	$7.84 million
09/12/2022	$0.90	$0.93 +2.62%	$0.94	$0.91	2,066 shs	$8.03 million
09/09/2022	$0.90	$0.90 -0.11%	$0.97	$0.88	14,032 shs	$7.82 million
09/08/2022	$1.02	$0.90 -11.09%	$1.03	$0.88	128,529 shs	$7.83 million
09/07/2022	$1.01	$1.02 +0.50%	$1.07	$0.96	137,913 shs	$8.81 million
09/06/2022	$1.00	$1.01 +1.00%	$1.06	$1.00	235,157 shs	$8.76 million
09/05/2022	$1.00	$1.00	$1.03	$0.96	370 shs	$8.68 million
09/02/2022	$0.97	$1.00 +3.09%	$1.06	$0.95	200,886 shs	$8.68 million
09/01/2022	$1.06	$0.97 -8.49%	$1.03	$0.97	38,002 shs	$8.42 million
08/31/2022	$1.04	$1.06 +1.92%	$1.12	$0.95	233,157 shs	$9.20 million
08/30/2022	$1.06	$1.04 -1.89%	$1.10	$0.96	88,844 shs	$9.02 million
08/29/2022	$1.01	$1.06 +4.95%	$1.06	$1.00	42,011 shs	$9.20 million
08/26/2022	$1.07	$1.01 -5.61%	$1.14	$1.01	103,673 shs	$8.76 million
08/25/2022	$1.06	$1.07 +0.94%	$1.10	$1.07	2,279 shs	$9.28 million
08/24/2022	$1.05	$1.06 +0.95%	$1.10	$1.01	35,774 shs	$9.20 million
08/23/2022	$1.06	$1.05 -0.94%	$1.12	$1.00	35,979 shs	$9.11 million
08/22/2022	$1.09	$1.06 -2.75%	$1.09	$1.05	2,777 shs	$9.20 million
08/19/2022	$1.12	$1.09 -2.68%	$1.16	$1.02	151,839 shs	$9.46 million
08/18/2022	$1.14	$1.12 -1.75%	$1.14	$1.10	16,231 shs	$9.72 million
08/17/2022	$1.14	$1.14	$1.14	$1.11	24,803 shs	$9.89 million
08/16/2022	$1.16	$1.14 -1.72%	$1.25	$1.11	122,418 shs	$9.89 million
08/15/2022	$1.12	$1.16 +3.57%	$1.19	$1.08	76,341 shs	$10.07 million
08/12/2022	$1.14	$1.12 -1.75%	$1.25	$1.07	67,541 shs	$9.72 million
08/11/2022	$1.10	$1.14 +3.64%	$1.15	$1.09	26,216 shs	$9.89 million
08/10/2022	$1.12	$1.10 -1.79%	$1.23	$1.06	146,648 shs	$9.55 million
08/09/2022	$1.14	$1.12 -1.75%	$1.24	$1.11	112,487 shs	$9.72 million
08/08/2022	$1.08	$1.14 +5.56%	$1.25	$1.06	194,202 shs	$9.89 million
08/05/2022	$1.22	$1.08 -11.48%	$1.25	$1.02	457,931 shs	$9.37 million
08/04/2022	$1.05	$1.22 +16.20%	$1.49	$1.09	691,210 shs	$10.59 million
08/03/2022	$1.05	$1.05	$1.06	$0.95	75,630 shs	$9.11 million
08/02/2022	$0.92	$1.05 +14.13%	$1.19	$0.89	230,850 shs	$9.11 million
08/01/2022	$0.94	$0.92 -2.13%	$0.99	$0.87	54,828 shs	$7.98 million
07/29/2022	$0.90	$0.94 +4.41%	$0.94	$0.85	17,519 shs	$8.16 million
07/28/2022	$0.93	$0.90 -3.19%	$0.94	$0.85	25,867 shs	$7.81 million
07/27/2022	$0.96	$0.93 -3.12%	$0.93	$0.90	6,806 shs	$8.07 million
07/26/2022	$1.03	$0.96 -6.80%	$1.03	$0.87	21,514 shs	$8.33 million

07/25/2022	$1.15	$1.03 -10.43%	$1.27	$1.00	56,583 shs	$8.94 million
07/22/2022	$1.11	$1.15 +3.60%	$1.30	$1.07	236,829 shs	$9.98 million
07/21/2022	$0.85	$1.11 +30.57%	$1.22	$0.86	267,821 shs	$9.63 million
07/20/2022	$0.88	$0.85 -3.40%	$0.92	$0.85	8,116 shs	$7.38 million
07/19/2022	$0.88	$0.88 -0.07%	$0.97	$0.88	25,821 shs	$7.64 million
07/18/2022	$0.81	$0.88 +8.72%	$0.94	$0.88	29,543 shs	$7.64 million
07/15/2022	$0.90	$0.81 -10.00%	$0.91	$0.80	29,580 shs	$7.03 million
07/14/2022	$0.92	$0.90 -2.49%	$0.94	$0.86	12,262 shs	$7.81 million
07/13/2022	$0.91	$0.92 +1.43%	$0.95	$0.86	23,617 shs	$8.01 million
07/12/2022	$1.00	$0.91 -8.99%	$1.02	$0.91	601 shs	$7.90 million
07/11/2022	$1.11	$1.00 -9.92%	$1.10	$0.99	45,576 shs	$8.68 million
07/08/2022	$1.03	$1.11 +8.22%	$1.24	$0.98	89,716 shs	$9.63 million
07/07/2022	$1.05	$1.03 -2.31%	$1.03	$1.00	29,347 shs	$8.90 million
07/06/2022	$1.12	$1.05 -6.25%	$1.08	$1.02	22,027 shs	$9.11 million
07/05/2022	$1.38	$1.12 -18.84%	$1.31	$1.11	87,146 shs	$9.70 million
07/04/2022	$1.38	$1.38	$1.45	$1.35	424 shs	$11.95 million

This page (NASDAQ:PT) was last updated on 10/4/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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