|
Closing price on 1/4/2022
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
408,200 |
| Split-adjusted Price |
7.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.90
|
7.90
|
408,200
|
|
|
12/31/2021
|
-0.40 / -4.82%
|
8.10
|
8.20
|
7.20
|
7.90
|
7.80
|
7.90
|
725,200
|
|
|
12/30/2021
|
-0.10 / -1.22%
|
8.30
|
8.70
|
8.00
|
8.10
|
8.30
|
8.10
|
454,300
|
|
|
12/29/2021
|
+0.40 / +5.06%
|
7.90
|
8.50
|
7.90
|
8.30
|
8.20
|
8.30
|
494,600
|
|
|
12/28/2021
|
+0.50 / +6.58%
|
7.50
|
8.40
|
7.50
|
8.10
|
7.90
|
8.10
|
999,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
681,700
|
|
|
12/24/2021
|
+0.30 / +4.17%
|
7.30
|
7.80
|
7.30
|
7.50
|
7.60
|
7.50
|
844,800
|
|
|
12/23/2021
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.20
|
7.20
|
875,500
|
|
|
12/22/2021
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
524,100
|
|
|
12/21/2021
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.80
|
7.10
|
7.00
|
7.10
|
444,500
|
|
|
12/20/2021
|
+0.30 / +4.35%
|
7.10
|
7.50
|
7.00
|
7.20
|
7.20
|
7.20
|
629,800
|
|
|
12/17/2021
|
+0.70 / +10.94%
|
6.40
|
7.30
|
6.40
|
7.10
|
6.90
|
7.10
|
1,735,900
|
|
|
12/16/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
484,100
|
|
|
12/15/2021
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.50
|
6.30
|
263,000
|
|
|
12/14/2021
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
508,400
|
|
|
12/13/2021
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
600,500
|
|
|
12/10/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
251,300
|
|
|
12/9/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.30
|
6.40
|
268,300
|
|
|
12/8/2021
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
183,100
|
|
|
12/7/2021
|
+0.20 / +3.23%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.20
|
6.40
|
318,400
|
|
|
12/6/2021
|
-0.50 / -7.58%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.20
|
6.10
|
456,800
|
|
|
12/3/2021
|
-0.20 / -2.99%
|
6.80
|
6.90
|
6.30
|
6.50
|
6.60
|
6.50
|
360,300
|
|
|
12/2/2021
|
+0.50 / +7.94%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.69
|
6.80
|
654,700
|
|
|
12/1/2021
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.30
|
6.50
|
405,600
|
|
|
11/30/2021
|
+0.30 / +5.08%
|
6.10
|
6.30
|
5.80
|
6.20
|
6.10
|
6.20
|
302,800
|
|
|
11/29/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.30
|
6.10
|
5.90
|
6.10
|
331,300
|
|
|
11/26/2021
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.80
|
6.10
|
6.00
|
6.10
|
440,100
|
|
|
11/25/2021
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
248,700
|
|
|
11/24/2021
|
+0.60 / +10.17%
|
6.00
|
6.70
|
6.00
|
6.50
|
6.40
|
6.50
|
266,100
|
|
|
11/23/2021
|
-0.40 / -6.25%
|
6.20
|
6.20
|
5.50
|
6.00
|
5.90
|
6.00
|
334,500
|
|
|