Dark

DNK
Phoenix Tree Holdings Limited
stock NYSE

Inactive

Mar 15, 2021

2.37USD+0.723%(+0.02)56,095

Pre-market

0.00USD-100.000%(-2.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-15	2.4200	2.4500	2.3500	2.3670	+0.723%	56,095	0.000%
2021-03-12	2.3400	2.3600	2.2321	2.3500	-0.424%	68,866	+0.723%
2021-03-11	2.2800	2.3900	2.1700	2.3600	+5.830%	209,887	+0.297%
2021-03-10	2.3000	2.3400	2.2000	2.2300	+0.450%	69,251	+6.143%
2021-03-09	2.1400	2.3099	2.1000	2.2200	+0.452%	167,800	+6.622%
2021-03-08	2.1900	2.2347	2.0200	2.2100	-2.643%	173,237	+7.104%
2021-03-05	2.2900	2.2900	2.0114	2.2700	+3.182%	99,384	+4.273%
2021-03-04	2.3000	2.3000	2.0000	2.2000	-3.084%	230,805	+7.591%
2021-03-03	2.3400	2.4580	2.2500	2.2700	-2.991%	134,212	+4.273%
2021-03-02	2.4700	2.4700	2.2801	2.3400	-1.681%	164,705	+1.154%
2021-03-01	2.5800	2.7000	2.3300	2.3800	+3.030%	188,320	-0.546%
2021-02-26	2.3700	2.4300	2.2600	2.3100	0.000%	167,719	+2.468%
2021-02-25	2.5900	2.5968	2.2500	2.3100	-7.968%	358,265	+2.468%
2021-02-24	2.4800	2.6000	2.4000	2.5100	+3.719%	258,898	-5.697%
2021-02-23	2.6500	2.6500	2.2500	2.4200	-10.701%	797,742	-2.190%
2021-02-22	3.1500	3.3400	2.6300	2.7100	-15.839%	1,139,901	-12.657%
2021-02-19	3.6200	3.7500	3.1000	3.2200	-9.040%	1,585,687	-26.491%
2021-02-18	3.1100	3.6500	2.9900	3.5400	+16.832%	2,333,269	-33.136%
2021-02-17	3.1700	3.2000	3.0100	3.0300	-2.885%	207,910	-21.881%
2021-02-16	3.0000	3.1900	2.9600	3.1200	+1.961%	373,290	-24.135%
2021-02-12	3.1300	3.1700	3.0101	3.0600	-2.236%	201,099	-22.647%
2021-02-11	3.1400	3.2400	2.9400	3.1300	+0.643%	522,884	-24.377%
2021-02-10	2.9800	3.1200	2.8500	3.1100	+8.741%	633,966	-23.891%
2021-02-09	2.9400	2.9400	2.8010	2.8600	+2.143%	190,041	-17.238%
2021-02-08	3.0000	3.0000	2.7600	2.8000	-0.356%	237,988	-15.464%
2021-02-05	3.0600	3.0600	2.7700	2.8100	-0.355%	394,018	-15.765%
2021-02-04	2.7000	2.8600	2.7000	2.8200	+3.297%	356,500	-16.064%
2021-02-03	2.6500	2.7500	2.6100	2.7300	+3.409%	224,064	-13.297%
2021-02-02	2.6700	2.7599	2.5400	2.6400	-2.583%	231,799	-10.341%
2021-02-01	2.5900	2.7250	2.4400	2.7100	+3.042%	527,803	-12.657%
2021-01-29	2.7800	2.8200	2.5200	2.6300	-7.719%	434,201	-10.000%
2021-01-28	2.9000	2.9000	2.7140	2.8500	0.000%	182,904	-16.947%
2021-01-27	2.7700	2.9500	2.7700	2.8500	-0.697%	284,396	-16.947%
2021-01-26	2.8500	2.8850	2.8300	2.8700	-0.347%	161,568	-17.526%
2021-01-25	2.9500	2.9500	2.8100	2.8800	-0.690%	319,015	-17.813%
2021-01-22	2.8800	2.9000	2.8495	2.9000	+0.346%	118,390	-18.379%
2021-01-21	2.9500	2.9599	2.7700	2.8900	-0.345%	314,892	-18.097%
2021-01-20	3.0000	3.1500	2.8500	2.9000	+0.694%	905,897	-18.379%
2021-01-19	2.9000	2.9700	2.8500	2.8800	0.000%	207,343	-17.813%
2021-01-15	2.9000	2.9100	2.8500	2.8800	-0.690%	181,904	-17.813%
2021-01-14	2.9000	2.9300	2.8400	2.9000	+1.399%	173,354	-18.379%
2021-01-13	2.9000	2.9400	2.8600	2.8600	-2.055%	175,086	-17.238%
2021-01-12	2.9400	2.9500	2.8600	2.9200	+0.690%	281,748	-18.938%
2021-01-11	3.0400	3.0400	2.8700	2.9000	-6.149%	241,396	-18.379%
2021-01-08	2.9800	3.1200	2.9189	3.0900	+2.658%	227,202	-23.398%
2021-01-07	2.9900	3.0100	2.8975	3.0100	+4.152%	284,819	-21.362%
2021-01-06	3.0400	3.0583	2.8800	2.8900	-3.667%	337,026	-18.097%
2021-01-05	2.8200	3.0000	2.7804	3.0000	+4.895%	231,773	-21.100%
2021-01-04	2.9100	3.0400	2.8000	2.8600	-1.718%	226,964	-17.238%
2020-12-31	3.0400	3.0700	2.9000	2.9100	-3.642%	223,067	-18.660%
2020-12-30	3.0800	3.0862	2.9200	3.0200	-0.658%	226,162	-21.623%
2020-12-29	3.0800	3.1700	3.0100	3.0400	-1.935%	186,758	-22.138%
2020-12-28	3.0000	3.3000	2.9800	3.1000	-6.344%	598,420	-23.645%
2020-12-24	3.1000	3.8000	3.1000	3.3100	+5.751%	1,636,766	-28.489%
2020-12-23	3.1700	3.1800	3.0800	3.1300	-0.949%	233,839	-24.377%
2020-12-22	3.1600	3.2100	3.1100	3.1600	-1.250%	150,808	-25.095%
2020-12-21	3.1800	3.2900	3.0400	3.2000	+5.263%	347,139	-26.031%
2020-12-18	3.2500	3.3000	3.0200	3.0400	-7.599%	526,792	-22.138%
2020-12-17	3.1800	3.4000	3.1121	3.2900	+3.785%	467,486	-28.055%
2020-12-16	2.8000	3.2737	2.7500	3.1700	+10.453%	678,704	-25.331%
2020-12-15	3.1500	3.1900	2.7300	2.8700	-9.177%	1,134,461	-17.526%
2020-12-14	3.3300	3.3364	3.1400	3.1600	-4.532%	443,436	-25.095%
2020-12-11	3.2900	3.4500	3.2100	3.3100	-0.301%	532,467	-28.489%
2020-12-10	3.2200	3.5500	3.1500	3.3200	+2.154%	1,174,913	-28.705%
2020-12-09	3.3400	3.4500	3.2500	3.2500	-1.515%	457,463	-27.169%
2020-12-08	3.2600	3.4199	3.2600	3.3000	0.000%	405,787	-28.273%
2020-12-07	3.3200	3.4700	3.2601	3.3000	-2.941%	680,290	-28.273%
2020-12-04	3.3100	3.6150	3.2800	3.4000	+1.796%	2,201,501	-30.382%
2020-12-03	3.3500	3.3700	3.2600	3.3400	-0.890%	491,724	-29.132%
2020-12-02	3.3000	3.4800	3.2500	3.3700	-0.590%	552,272	-29.763%
2020-12-01	3.4900	3.5000	3.3000	3.3900	-2.865%	1,326,586	-30.177%
2020-11-30	3.2700	3.5400	3.0200	3.4900	+9.063%	3,117,968	-32.178%
2020-11-27	3.2700	3.4300	3.1600	3.2000	-3.323%	991,173	-26.031%
2020-11-25	3.2400	3.5000	3.0200	3.3100	+0.303%	1,999,241	-28.489%
2020-11-24	3.6000	3.6900	3.1900	3.3000	-12.234%	3,495,624	-28.273%
2020-11-23	3.8600	3.9900	3.6800	3.7600	-6.468%	3,672,931	-37.048%
2020-11-20	3.5300	4.2500	3.3500	4.0200	+4.961%	9,840,564	-41.119%
2020-11-19	4.0800	4.1500	3.4500	3.8300	-16.193%	19,381,106	-38.198%
2020-11-18	3.4500	4.9900	3.2100	4.5700	+90.417%	170,990,773	-48.206%
2020-11-17	1.4100	2.7300	1.4100	2.4000	+75.182%	62,700,592	-1.375%
2020-11-16	1.4800	1.5000	1.3200	1.3700	-9.272%	1,671,329	+72.774%
2020-11-13	1.4700	1.5400	1.3900	1.5100	+4.861%	706,007	+56.755%
2020-11-12	1.6000	1.6500	1.4400	1.4400	-6.494%	538,021	+64.375%
2020-11-11	1.5300	1.6000	1.4700	1.5400	+1.316%	447,173	+53.701%
2020-11-10	1.6000	1.6500	1.4500	1.5200	-5.000%	1,072,323	+55.724%
2020-11-09	1.5500	1.7100	1.4600	1.6000	+10.345%	1,458,698	+47.938%
2020-11-06	1.4600	1.5400	1.3800	1.4500	-3.333%	696,312	+63.241%
2020-11-05	1.5800	1.6500	1.3700	1.5000	-10.180%	1,459,321	+57.800%
2020-11-04	1.4200	1.7500	1.2700	1.6700	+14.384%	4,836,996	+41.737%
2020-11-03	1.5000	1.6000	1.4100	1.4600	-2.667%	1,118,989	+62.123%
2020-11-02	2.0300	2.0300	1.4100	1.5000	-19.786%	2,934,938	+57.800%
2020-10-30	2.0200	2.0800	1.8100	1.8700	-7.426%	69,518	+26.578%
2020-10-29	1.9800	2.2000	1.8600	2.0200	+3.590%	55,900	+17.178%
2020-10-28	2.2500	2.2500	1.9100	1.9500	-6.250%	76,818	+21.385%
2020-10-27	2.3400	2.3500	2.0400	2.0800	-11.111%	102,301	+13.798%
2020-10-26	2.2200	2.3600	2.1900	2.3400	+5.405%	69,950	+1.154%
2020-10-23	2.3000	2.4000	2.2200	2.2200	-0.893%	158,258	+6.622%
2020-10-22	2.5700	2.5700	2.2000	2.2400	-7.438%	236,660	+5.670%
2020-10-21	2.8300	2.8300	2.3000	2.4200	-6.923%	242,291	-2.190%
2020-10-20	2.9000	3.2900	2.1900	2.6000	-13.333%	845,403	-8.962%
2020-10-19	3.1200	3.1600	2.8500	3.0000	-4.762%	60,258	-21.100%
2020-10-16	3.2000	3.2000	3.0600	3.1500	-0.316%	13,334	-24.857%
2020-10-15	3.2200	3.2400	3.1500	3.1600	-2.469%	5,347	-25.095%
2020-10-14	3.2500	3.2900	3.1600	3.2400	-1.818%	14,028	-26.944%
2020-10-13	3.4500	3.4500	3.2400	3.3000	-2.077%	32,993	-28.273%
2020-10-12	3.4100	3.4100	3.2300	3.3700	+5.975%	32,155	-29.763%
2020-10-09	3.2000	3.3200	3.0600	3.1800	-2.454%	45,199	-25.566%
2020-10-08	3.4400	3.4800	3.2500	3.2600	-4.956%	63,881	-27.393%
2020-10-07	3.8200	3.8200	3.4100	3.4300	-2.279%	45,092	-30.991%
2020-10-06	3.8900	3.8900	3.5000	3.5100	-5.391%	36,061	-32.564%
2020-10-05	4.2500	4.2500	3.5600	3.7100	-4.872%	48,513	-36.199%
2020-10-02	4.1700	4.1700	3.8500	3.9000	-6.475%	16,979	-39.308%
2020-10-01	4.2900	4.2900	4.1500	4.1700	+1.460%	10,341	-43.237%
2020-09-30	4.3000	4.3000	3.9000	4.1100	-4.640%	46,279	-42.409%
2020-09-29	4.3000	4.3800	4.2300	4.3100	+2.133%	45,888	-45.081%
2020-09-28	4.5600	4.5600	4.2200	4.2200	-3.211%	20,649	-43.910%
2020-09-25	4.5600	4.5800	4.2000	4.3600	-3.965%	20,657	-45.711%
2020-09-24	4.5000	4.6200	4.3100	4.5400	-1.304%	11,735	-47.863%
2020-09-23	5.2000	5.2500	4.5200	4.6000	-11.538%	23,017	-48.543%
2020-09-22	5.6200	5.6200	5.2000	5.2000	-6.810%	37,829	-54.481%
2020-09-21	5.8100	5.8100	5.5500	5.5800	-3.125%	14,808	-57.581%
2020-09-18	6.0100	6.0100	5.7400	5.7600	+0.524%	9,527	-58.906%
2020-09-17	5.7100	6.1500	5.5100	5.7300	0.000%	44,225	-58.691%
2020-09-16	6.1000	6.1000	5.7100	5.7300	-1.207%	21,350	-58.691%
2020-09-15	6.0800	6.0800	5.7300	5.8000	-3.333%	38,603	-59.190%
2020-09-14	6.0700	6.1000	5.7800	6.0000	+3.627%	35,475	-60.550%
2020-09-11	5.8000	5.8900	5.7200	5.7900	+0.521%	11,754	-59.119%
2020-09-10	6.1100	6.1100	5.7100	5.7600	-2.207%	16,174	-58.906%
2020-09-09	5.9200	6.0400	5.7700	5.8900	-2.483%	28,581	-59.813%
2020-09-08	5.7600	6.1900	5.7600	6.0400	+3.780%	36,690	-60.811%
2020-09-04	6.0100	6.0800	5.8000	5.8200	-4.276%	34,401	-59.330%
2020-09-03	6.2100	6.4000	6.0100	6.0800	-2.093%	29,657	-61.069%
2020-09-02	6.4200	6.5000	6.0500	6.2100	-3.120%	22,001	-61.884%
2020-09-01	6.5600	6.7900	6.1300	6.4100	-2.287%	32,118	-63.073%
2020-08-31	7.0500	7.0500	6.5000	6.5600	-4.651%	35,135	-63.918%
2020-08-28	6.7800	7.0100	6.5300	6.8800	+1.176%	39,001	-65.596%
2020-08-27	6.9700	7.3500	6.5100	6.8000	-6.849%	47,376	-65.191%
2020-08-26	7.4500	7.7500	6.5200	7.3000	-10.429%	192,191	-67.575%
2020-08-25	6.5400	9.4100	6.5400	8.1500	+28.346%	861,787	-70.957%
2020-08-24	6.0000	6.4800	5.8200	6.3500	+6.010%	16,961	-62.724%
2020-08-21	5.5500	6.0000	5.5500	5.9900	+3.098%	6,414	-60.484%
2020-08-20	5.7600	6.0000	5.5100	5.8100	-0.684%	16,427	-59.260%
2020-08-19	6.0300	6.3700	5.8000	5.8500	+1.739%	22,915	-59.538%
2020-08-18	5.8800	5.8800	5.7400	5.7500	-3.523%	9,264	-58.835%
2020-08-17	5.8900	6.2500	5.6200	5.9600	+1.017%	20,676	-60.285%
2020-08-14	6.7500	6.7500	5.2800	5.9000	-7.813%	15,597	-59.881%
2020-08-13	6.3900	6.5700	6.3900	6.4000	-2.588%	1,920	-63.016%
2020-08-12	6.7500	6.9700	6.5100	6.5700	-6.941%	14,728	-63.973%
2020-08-11	7.4300	7.4300	7.0600	7.0600	+0.142%	1,751	-66.473%
2020-08-10	7.5000	7.5800	7.0000	7.0500	-6.000%	8,248	-66.426%
2020-08-07	7.7700	7.7700	7.5000	7.5000	-3.846%	7,798	-68.440%
2020-08-06	8.0000	8.0000	7.8000	7.8000	-6.024%	12,715	-69.654%
2020-08-05	8.0000	8.3000	7.9500	8.3000	+1.343%	4,164	-71.482%
2020-08-04	8.0600	8.2000	7.7000	8.1900	+0.986%	5,729	-71.099%
2020-08-03	8.1400	8.3900	8.1000	8.1100	-3.337%	2,936	-70.814%
2020-07-31	8.5000	8.5000	8.3900	8.3900	-3.118%	1,094	-71.788%
2020-07-30	8.8700	9.1600	8.5200	8.6600	-5.459%	2,547	-72.667%
2020-07-29	9.4400	9.4400	9.1600	9.1600	+0.109%	345	-74.159%
2020-07-28	9.8000	9.9500	9.1500	9.1500	+1.667%	6,502	-74.131%
2020-07-27	9.6600	9.6800	9.0000	9.0000	-2.174%	4,931	-73.700%
2020-07-24	9.1100	9.2000	9.1100	9.2000	+2.222%	1,822	-74.272%
2020-07-22	9.0000	9.0000	9.0000	9.0000	-1.854%	624	-73.700%
2020-07-21	9.1700	9.7300	9.0000	9.1700	+0.548%	6,308	-74.188%
2020-07-20	9.2100	9.8300	9.1200	9.1200	0.000%	2,792	-74.046%
2020-07-17	9.2200	9.4500	9.1200	9.1200	-2.668%	748	-74.046%
2020-07-16	9.1000	9.6000	9.1000	9.3700	-5.258%	2,364	-74.739%
2020-07-15	9.5000	10.4200	9.5000	9.8900	+2.381%	2,388	-76.067%
2020-07-14	9.0400	9.8000	9.0400	9.6600	-6.395%	4,187	-75.497%
2020-07-13	10.5100	10.6700	10.3200	10.3200	-1.714%	3,787	-77.064%
2020-07-10	11.1900	11.1900	10.3200	10.5000	-1.130%	9,068	-77.457%
2020-07-09	9.2300	10.6400	9.2200	10.6200	+15.060%	6,068	-77.712%
2020-07-08	9.2500	9.2500	9.2300	9.2300	-0.216%	2,152	-74.355%
2020-07-07	9.0200	9.2700	8.9800	9.2500	-2.734%	7,848	-74.411%
2020-07-06	9.0100	9.7700	9.0100	9.5100	+3.257%	8,952	-75.110%
2020-07-02	9.4000	9.8400	9.2100	9.2100	-1.708%	8,585	-74.300%
2020-07-01	9.1300	9.6800	9.1200	9.3700	+1.297%	3,363	-74.739%
2020-06-30	9.4800	9.4900	8.8900	9.2500	-2.529%	5,369	-74.411%
2020-06-29	9.3200	10.1100	9.3200	9.4900	+3.040%	15,350	-75.058%
2020-06-26	8.7500	13.3500	8.7500	9.2100	+4.659%	95,808	-74.300%
2020-06-25	8.7800	9.0600	8.7800	8.8000	+0.228%	1,562	-73.102%
2020-06-24	8.9000	8.9000	8.7500	8.7800	-1.348%	2,831	-73.041%
2020-06-23	9.0900	9.1500	8.7300	8.9000	+0.225%	5,832	-73.404%
2020-06-22	8.5000	9.1100	8.4100	8.8800	+3.016%	9,015	-73.345%
2020-06-19	8.4500	8.7500	8.4500	8.6200	-1.486%	10,686	-72.541%
2020-06-18	9.1500	9.1500	8.4000	8.7500	-6.317%	17,194	-72.949%
2020-06-17	9.4300	9.4500	9.3400	9.3400	+1.302%	1,208	-74.657%
2020-06-16	9.9700	9.9700	9.0000	9.2200	+0.765%	5,390	-74.328%
2020-06-15	8.7500	9.1500	8.7000	9.1500	+0.109%	1,712	-74.131%
2020-06-12	8.3700	9.8200	8.1000	9.1400	-0.109%	6,560	-74.103%
2020-06-11	10.0000	10.0000	8.5100	9.1500	-8.683%	8,317	-74.131%
2020-06-10	9.0000	10.5000	9.0000	10.0200	+1.417%	16,904	-76.377%
2020-06-09	8.2200	9.8800	8.2200	9.8800	+7.625%	8,137	-76.043%
2020-06-08	9.5200	9.5200	9.0000	9.1800	-3.571%	6,854	-74.216%
2020-06-05	9.9000	10.0000	9.5200	9.5200	-2.758%	8,232	-75.137%
2020-06-04	8.6000	10.1000	8.6000	9.7900	+13.837%	19,790	-75.822%
2020-06-03	8.3100	8.6000	8.3100	8.6000	+5.781%	5,227	-72.477%
2020-06-02	8.1300	8.1300	8.1300	8.1300	0.000%	3,216	-70.886%
2020-06-01	8.0000	8.1500	8.0000	8.1300	+4.499%	5,260	-70.886%
2020-05-29	8.0300	8.0300	7.7500	7.7800	-2.750%	2,450	-69.576%
2020-05-28	7.7500	8.0000	7.7500	8.0000	+3.359%	2,877	-70.413%
2020-05-27	7.7300	7.9300	7.6800	7.7400	-1.527%	5,501	-69.419%
2020-05-26	7.7700	8.0000	7.6500	7.8600	-1.750%	8,835	-69.885%
2020-05-22	8.2000	8.2000	7.8500	8.0000	-0.498%	8,714	-70.413%
2020-05-21	9.0600	9.0600	7.4100	8.0400	-14.468%	32,603	-70.560%
2020-05-20	10.2500	10.5000	9.1100	9.4000	-8.293%	15,459	-74.819%
2020-05-19	9.7200	10.8700	9.6900	10.2500	+5.670%	16,703	-76.907%
2020-05-18	8.5200	10.1600	8.3400	9.7000	+21.250%	32,625	-75.598%
2020-05-15	6.5500	8.0000	6.5000	8.0000	+24.805%	13,985	-70.413%
2020-05-14	6.4100	6.4600	6.4100	6.4100	-1.385%	1,421	-63.073%
2020-05-13	5.8000	6.5000	5.8000	6.5000	+4.839%	3,386	-63.585%
2020-05-12	6.2000	6.2500	6.0000	6.2000	-4.615%	4,813	-61.823%
2020-05-11	6.3600	6.5000	6.3500	6.5000	0.000%	2,515	-63.585%
2020-05-08	6.5400	6.5500	6.5000	6.5000	-0.612%	2,824	-63.585%
2020-05-07	6.5000	6.5400	6.5000	6.5400	+0.615%	1,252	-63.807%
2020-05-06	6.6000	6.6000	6.5000	6.5000	-2.840%	773	-63.585%
2020-05-04	6.6900	6.6900	6.6900	6.6900	+2.923%	406	-64.619%
2020-05-01	6.5000	6.5000	6.5000	6.5000	+0.619%	197	-63.585%
2020-04-30	6.9800	6.9800	6.4600	6.4600	-1.223%	8,805	-63.359%
2020-04-29	6.8800	7.1700	6.5400	6.5400	-0.759%	5,727	-63.807%
2020-04-28	6.6000	6.8000	6.5900	6.5900	-1.788%	3,452	-64.082%
2020-04-27	7.1000	7.1000	6.7100	6.7100	-3.730%	1,077	-64.724%
2020-04-24	6.7500	6.9700	6.6100	6.9700	-0.429%	5,755	-66.040%
2020-04-23	6.9400	7.0000	6.9400	7.0000	0.000%	1,722	-66.186%
2020-04-22	6.9000	7.3300	6.6500	7.0000	-3.978%	2,963	-66.186%
2020-04-21	7.4000	7.4000	6.8900	7.2900	-1.486%	1,652	-67.531%
2020-04-20	6.9100	7.4000	6.7700	7.4000	+3.352%	3,386	-68.014%
2020-04-17	7.0600	7.3000	6.8100	7.1600	-2.585%	3,528	-66.941%
2020-04-16	7.2200	7.3500	7.0300	7.3500	+2.083%	1,237	-67.796%
2020-04-15	7.2000	7.2000	7.0300	7.2000	0.000%	2,788	-67.125%
2020-04-14	7.2600	7.2600	6.5100	7.2000	-1.099%	6,822	-67.125%
2020-04-13	5.9900	7.2800	5.9900	7.2800	+19.344%	5,840	-67.486%
2020-04-09	6.4600	7.2900	6.1000	6.1000	-2.866%	24,298	-61.197%
2020-04-08	6.4600	6.6900	6.0000	6.2800	-2.786%	10,919	-62.309%
2020-04-07	5.9800	6.7500	5.9800	6.4600	+10.427%	22,611	-63.359%
2020-04-06	7.7200	7.8000	5.4200	5.8500	-23.026%	48,256	-59.538%
2020-04-03	7.6000	7.6100	7.6000	7.6000	0.000%	2,056	-68.855%
2020-04-02	8.6100	8.6100	7.6000	7.6000	-11.731%	12,030	-68.855%
2020-04-01	8.9900	9.0000	8.6100	8.6100	0.000%	756	-72.509%
2020-03-31	9.0300	9.0300	8.6100	8.6100	+0.116%	687	-72.509%
2020-03-30	9.4500	9.4800	8.6000	8.6000	-4.444%	6,413	-72.477%
2020-03-27	8.3500	9.0000	8.3400	9.0000	+13.780%	8,025	-73.700%
2020-03-26	7.7000	8.1000	7.7000	7.9100	+3.399%	4,257	-70.076%
2020-03-25	7.7100	7.9700	7.6000	7.6500	0.000%	9,972	-69.059%
2020-03-24	7.6500	7.6500	7.6500	7.6500	+0.526%	806	-69.059%
2020-03-23	7.7500	7.7500	7.6100	7.6100	+1.467%	3,977	-68.896%
2020-03-20	7.9900	8.0000	7.5000	7.5000	-8.537%	3,158	-68.440%
2020-03-19	8.0000	8.4000	8.0000	8.2000	+2.500%	4,117	-71.134%
2020-03-18	8.7300	8.8600	7.9900	8.0000	-8.467%	9,979	-70.413%
2020-03-17	8.4100	8.7400	7.9100	8.7400	+5.301%	21,615	-72.918%
2020-03-16	8.5000	8.5000	8.0000	8.3000	-11.702%	18,153	-71.482%
2020-03-13	10.6100	10.6200	8.9300	9.4000	-11.571%	26,200	-74.819%
2020-03-12	11.0200	11.1600	10.6300	10.6300	-4.749%	20,101	-77.733%
2020-03-11	11.2500	11.5000	11.1600	11.1600	-1.587%	7,077	-78.790%
2020-03-10	11.5500	11.5500	11.3400	11.3400	+1.522%	3,135	-79.127%
2020-03-09	11.6700	11.6700	11.1700	11.1700	-4.366%	19,089	-78.809%
2020-03-06	11.6700	11.9000	11.6600	11.6800	+1.565%	6,298	-79.735%
2020-03-05	11.5500	11.6800	11.4800	11.5000	0.000%	6,681	-79.417%
2020-03-04	11.7000	11.8100	11.5000	11.5000	-1.709%	3,726	-79.417%
2020-03-03	11.7200	11.9000	11.7000	11.7000	0.000%	2,492	-79.769%
2020-03-02	11.5200	11.7500	11.5000	11.7000	+0.688%	5,536	-79.769%
2020-02-28	11.7700	11.7700	11.2400	11.6200	-0.514%	14,344	-79.630%
2020-02-27	11.5700	11.6800	11.2800	11.6800	+0.430%	13,768	-79.735%
2020-02-26	11.4000	11.6400	11.2000	11.6300	+4.775%	24,472	-79.647%
2020-02-25	11.5000	11.7000	11.1000	11.1000	-0.448%	53,435	-78.676%
2020-02-24	11.3900	11.4400	11.0100	11.1500	-4.863%	25,942	-78.771%
2020-02-21	12.1800	12.1800	11.7000	11.7200	-4.560%	14,865	-79.804%
2020-02-20	11.4000	12.3400	11.3000	12.2800	+6.783%	63,111	-80.725%
2020-02-19	11.0800	11.7300	11.0600	11.5000	-5.738%	99,780	-79.417%
2020-02-18	13.1900	13.2000	12.1200	12.2000	-9.630%	67,823	-80.598%
2020-02-14	13.4000	13.5500	13.4000	13.5000	0.000%	45,864	-82.467%
2020-02-13	13.4200	13.7000	13.4200	13.5000	0.000%	12,446	-82.467%
2020-02-12	13.3100	13.6900	13.3100	13.5000	-1.532%	16,761	-82.467%
2020-02-11	13.4400	13.7500	13.4300	13.7100	+1.556%	40,852	-82.735%
2020-02-10	13.4500	13.5800	13.1000	13.5000	0.000%	30,794	-82.467%
2020-02-07	13.5100	13.7200	13.5000	13.5000	-1.388%	10,639	-82.467%
2020-02-06	13.8900	13.9000	13.6000	13.6900	-0.653%	16,940	-82.710%
2020-02-05	13.5500	13.8300	13.3100	13.7800	+1.697%	34,965	-82.823%
2020-02-04	13.4600	13.7000	13.0900	13.5500	-0.147%	144,115	-82.531%
2020-02-03	12.7000	13.5700	12.2500	13.5700	+4.869%	98,943	-82.557%
2020-01-31	12.4800	12.9900	12.2100	12.9400	+2.862%	36,959	-81.708%
2020-01-30	12.4000	12.5800	12.0100	12.5800	+0.640%	77,274	-81.184%
2020-01-29	12.7000	12.7000	12.3900	12.5000	-1.961%	36,294	-81.064%
2020-01-28	12.6100	12.7900	12.3700	12.7500	0.000%	39,604	-81.435%
2020-01-27	13.0100	13.0500	12.5000	12.7500	-3.774%	214,410	-81.435%
2020-01-24	13.2900	13.3500	12.8500	13.2500	-0.151%	169,021	-82.136%
2020-01-23	13.2500	13.4000	12.8500	13.2700	-1.118%	156,936	-82.163%
2020-01-22	13.4500	13.4900	13.0800	13.4200	-0.593%	144,593	-82.362%
2020-01-21	13.1500	13.5000	12.9500	13.5000	0.000%	471,940	-82.467%
2020-01-17	13.5000	13.7000	13.0000	13.5000	0.000%	2,014,106	-82.467%

.dark-mode .bjW490{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjW490{ color: #333333; background-color: white; border: 2px solid #333333; }DNKPhoenix Tree Holdings Limitedstock NYSE

DNK
Phoenix Tree Holdings Limited
stock NYSE