Pendle Historical Data

PENDLE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 3.04
-1.91%
$ 718.26 million $ 53.52 million
Feb 15, 2024 $ 3.1
-4.93%
$ 732.27 million $ 45.32 million
Feb 14, 2024 $ 3.26
+0.98%
$ 770.27 million $ 44.9 million
Feb 13, 2024 $ 3.23
+1.06%
$ 762.79 million $ 57.41 million
Feb 12, 2024 $ 3.19
+1.59%
$ 754.76 million $ 42.05 million
Feb 11, 2024 $ 3.14
+0.88%
$ 742.99 million $ 37.14 million
Feb 10, 2024 $ 3.12
-1.68%
$ 736.52 million $ 69.24 million
Feb 9, 2024 $ 3.17
+11.52%
$ 749.09 million $ 62.1 million
Feb 8, 2024 $ 2.84
-3.60%
$ 671.74 million $ 67.72 million
Feb 7, 2024 $ 2.95
-6.37%
$ 696.84 million $ 77.23 million
Feb 6, 2024 $ 3.15
+8.41%
$ 744.21 million $ 85.69 million
Feb 5, 2024 $ 2.9
-4.57%
$ 686.47 million $ 78.09 million
Feb 4, 2024 $ 3.04
+4.00%
$ 719.39 million $ 71.11 million
Feb 3, 2024 $ 2.93
+1.84%
$ 691.7 million $ 54.36 million
Feb 2, 2024 $ 2.87
+12.62%
$ 679.16 million $ 60.78 million
Feb 1, 2024 $ 2.55
-0.26%
$ 603.02 million $ 45.14 million
Jan 31, 2024 $ 2.56
-6.32%
$ 604.61 million $ 73.59 million
Jan 30, 2024 $ 2.73
+5.18%
$ 645.43 million $ 110.76 million
Jan 29, 2024 $ 2.6
+15.87%
$ 613.63 million $ 51.28 million
Jan 28, 2024 $ 2.24
-3.09%
$ 529.58 million $ 39.2 million
Jan 27, 2024 $ 2.31
-3.88%
$ 544.18 million $ 50.1 million
Jan 26, 2024 $ 2.41
-1.69%
$ 566.16 million $ 51.74 million
Jan 25, 2024 $ 2.45
+1.67%
$ 575.9 million $ 72.44 million
Jan 24, 2024 $ 2.41
+14.25%
$ 566.48 million $ 73.88 million
Jan 23, 2024 $ 2.11
+5.68%
$ 495.82 million $ 88.11 million
Jan 22, 2024 $ 1.99
-13.94%
$ 469.16 million $ 61.99 million
Jan 21, 2024 $ 2.32
+13.67%
$ 545.15 million $ 66.39 million
Jan 20, 2024 $ 2.04
-5.69%
$ 479.59 million $ 35.07 million
Jan 19, 2024 $ 2.16
+12.35%
$ 508.52 million $ 63.45 million
Jan 18, 2024 $ 1.92
-4.40%
$ 452.61 million $ 50.11 million
Jan 17, 2024 $ 2.01
-2.94%
$ 473.42 million $ 57.81 million
Jan 16, 2024 $ 2.07
+22.13%
$ 487.74 million $ 79.46 million
Jan 15, 2024 $ 1.7
+4.53%
$ 399.37 million $ 44.29 million
Jan 14, 2024 $ 1.62
-4.71%
$ 382.07 million $ 39.83 million
Jan 13, 2024 $ 1.7
-2.43%
$ 400.98 million $ 48.06 million
Jan 12, 2024 $ 1.75
-7.41%
$ 410.97 million $ 73.01 million
Jan 11, 2024 $ 1.89
+11.77%
$ 443.88 million $ 84.78 million
Jan 10, 2024 $ 1.69
+27.68%
$ 397.14 million $ 75.81 million
Jan 9, 2024 $ 1.32
+5.33%
$ 311.04 million $ 28.5 million
Jan 8, 2024 $ 1.25
+0.51%
$ 295.31 million $ 28.28 million
Jan 7, 2024 $ 1.25
-1.77%
$ 293.8 million $ 25.81 million
Jan 6, 2024 $ 1.27
-10.15%
$ 299.1 million $ 40.46 million
Jan 5, 2024 $ 1.41
+0.93%
$ 332.85 million $ 52.63 million
Jan 4, 2024 $ 1.4
+3.60%
$ 329.78 million $ 72.09 million
Jan 3, 2024 $ 1.35
+10.29%
$ 318.3 million $ 61.35 million
Jan 2, 2024 $ 1.23
-2.40%
$ 288.6 million $ 38.29 million
Jan 1, 2024 $ 1.26
+5.68%
$ 295.7 million $ 22.29 million
Dec 31, 2023 $ 1.19
-0.98%
$ 279.81 million $ 19.22 million
Dec 30, 2023 $ 1.2
+0.21%
$ 282.58 million $ 20.34 million
Dec 29, 2023 $ 1.2
-2.13%
$ 281.98 million $ 23.29 million