|
Closing price on 11/11/2022
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
49,300 |
| Split-adjusted Price |
2.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
49,300
|
|
|
11/10/2022
|
-0.40 / -12.12%
|
3.10
|
3.20
|
2.90
|
2.90
|
2.90
|
2.90
|
126,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
53,700
|
|
|
11/8/2022
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
64,500
|
|
|
11/7/2022
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
23,900
|
|
|
11/4/2022
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
96,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
8,700
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
91,600
|
|
|
11/1/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
75,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
42,100
|
|
|
10/28/2022
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
87,200
|
|
|
10/27/2022
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
69,700
|
|
|
10/26/2022
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
30,000
|
|
|
10/25/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
86,500
|
|
|
10/24/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.40
|
3.70
|
3.60
|
3.70
|
107,700
|
|
|
10/21/2022
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.80
|
3.70
|
118,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
72,000
|
|
|
10/19/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.90
|
4.00
|
58,400
|
|
|
10/18/2022
|
+0.30 / +8.11%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
152,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.70
|
3.80
|
65,000
|
|
|
10/14/2022
|
+0.20 / +5.41%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.80
|
3.90
|
88,400
|
|
|
10/13/2022
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.70
|
3.80
|
90,000
|
|
|
10/12/2022
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
25,300
|
|
|
10/11/2022
|
-0.20 / -5.13%
|
4.20
|
4.20
|
3.70
|
3.70
|
3.80
|
3.70
|
59,700
|
|
|
10/10/2022
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
45,900
|
|
|
10/7/2022
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.70
|
3.90
|
3.80
|
3.90
|
138,400
|
|
|
10/6/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.20
|
4.30
|
37,100
|
|
|
10/5/2022
|
+0.20 / +4.76%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.30
|
4.40
|
67,300
|
|
|
10/4/2022
|
+0.10 / +2.44%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.20
|
4.20
|
42,400
|
|
|
10/3/2022
|
-0.10 / -2.38%
|
4.20
|
4.30
|
3.90
|
4.10
|
4.10
|
4.10
|
83,600
|
|
|