|
Closing price on 10/20/2020
|
|
| Open |
1.43 |
| High |
1.46 |
| Low |
1.43 |
| Volume |
28,370 |
| Split-adjusted Price |
1.44 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
-0.01 / -0.69%
|
1.43
|
1.46
|
1.43
|
1.44
|
1.45
|
1.44
|
28,370
|
|
|
10/19/2020
|
-0.02 / -1.36%
|
1.47
|
1.48
|
1.45
|
1.45
|
1.45
|
1.45
|
7,860
|
|
|
10/16/2020
|
-0.03 / -2.00%
|
1.48
|
1.50
|
1.46
|
1.47
|
1.47
|
1.47
|
13,800
|
|
|
10/15/2020
|
-0.06 / -3.85%
|
1.51
|
1.51
|
1.46
|
1.50
|
1.46
|
1.50
|
630,630
|
|
|
10/14/2020
|
-0.02 / -1.27%
|
1.58
|
1.58
|
1.49
|
1.56
|
1.50
|
1.56
|
127,000
|
|
|
10/13/2020
|
+0.05 / +3.27%
|
1.51
|
1.58
|
1.50
|
1.58
|
1.58
|
1.58
|
158,130
|
|
|
10/12/2020
|
-0.02 / -1.29%
|
1.55
|
1.55
|
1.53
|
1.53
|
1.53
|
1.53
|
19,240
|
|
|
10/9/2020
|
0.00 / 0.00%
|
1.55
|
1.61
|
1.55
|
1.55
|
1.55
|
1.55
|
160,010
|
|
|
10/8/2020
|
-0.05 / -3.13%
|
1.60
|
1.60
|
1.55
|
1.55
|
1.55
|
1.55
|
43,190
|
|
|
10/7/2020
|
+0.05 / +3.23%
|
1.55
|
1.60
|
1.55
|
1.60
|
1.58
|
1.60
|
5,050
|
|
|
10/6/2020
|
-0.04 / -2.52%
|
1.62
|
1.62
|
1.50
|
1.55
|
1.51
|
1.55
|
15,190
|
|
|
10/5/2020
|
+0.10 / +6.71%
|
1.49
|
1.59
|
1.48
|
1.59
|
1.55
|
1.59
|
47,720
|
|
|
10/2/2020
|
-0.06 / -3.87%
|
1.50
|
1.58
|
1.49
|
1.49
|
1.52
|
1.49
|
22,430
|
|
|
10/1/2020
|
-0.02 / -1.27%
|
1.56
|
1.56
|
1.52
|
1.55
|
1.55
|
1.55
|
11,530
|
|
|
9/30/2020
|
0.00 / 0.00%
|
1.50
|
1.57
|
1.48
|
1.57
|
1.57
|
1.57
|
2,990
|
|
|
9/29/2020
|
0.00 / 0.00%
|
1.59
|
1.59
|
1.51
|
1.57
|
1.57
|
1.57
|
810
|
|
|
9/28/2020
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.57
|
1.57
|
1.57
|
1.57
|
10,210
|
|
|
9/25/2020
|
0.00 / 0.00%
|
1.62
|
1.62
|
1.57
|
1.57
|
1.57
|
1.57
|
2,980
|
|
|
9/24/2020
|
+0.01 / +0.64%
|
1.56
|
1.57
|
1.55
|
1.57
|
1.57
|
1.57
|
11,270
|
|
|
9/23/2020
|
-0.04 / -2.50%
|
1.57
|
1.61
|
1.56
|
1.56
|
1.56
|
1.56
|
26,410
|
|
|
9/22/2020
|
-0.01 / -0.62%
|
1.62
|
1.62
|
1.57
|
1.60
|
1.60
|
1.60
|
14,110
|
|
|
9/21/2020
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.61
|
1.61
|
1.64
|
1.61
|
34,250
|
|
|
9/18/2020
|
-0.01 / -0.62%
|
1.61
|
1.62
|
1.56
|
1.61
|
1.60
|
1.61
|
26,300
|
|
|
9/17/2020
|
0.00 / 0.00%
|
1.61
|
1.62
|
1.60
|
1.62
|
1.61
|
1.62
|
50,190
|
|
|
9/16/2020
|
-0.01 / -0.61%
|
1.61
|
1.62
|
1.59
|
1.62
|
1.60
|
1.62
|
73,670
|
|
|
9/15/2020
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.61
|
1.63
|
1.62
|
1.63
|
31,410
|
|
|
9/14/2020
|
-0.02 / -1.21%
|
1.60
|
1.63
|
1.60
|
1.63
|
1.62
|
1.63
|
26,540
|
|
|
9/11/2020
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.60
|
1.65
|
1.65
|
1.65
|
16,310
|
|
|
9/10/2020
|
+0.03 / +1.85%
|
1.66
|
1.66
|
1.52
|
1.65
|
1.61
|
1.65
|
51,570
|
|
|
9/9/2020
|
+0.06 / +3.85%
|
1.60
|
1.62
|
1.56
|
1.62
|
1.58
|
1.62
|
95,160
|
|
|