|
Closing price on 12/18/2023
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
18,200 |
| Split-adjusted Price |
3.60 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
18,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
14,800
|
|
|
12/14/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
34,400
|
|
|
12/13/2023
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
144,400
|
|
|
12/12/2023
|
+0.20 / +5.71%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
34,000
|
|
|
12/11/2023
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.40
|
3.70
|
3.50
|
3.70
|
469,900
|
|
|
12/8/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
60,300
|
|
|
12/7/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
74,400
|
|
|
12/6/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
95,100
|
|
|
12/5/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
63,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
51,200
|
|
|
12/1/2023
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
25,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
11,800
|
|
|
11/29/2023
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
62,900
|
|
|
11/28/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
39,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
13,400
|
|
|
11/24/2023
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
85,700
|
|
|
11/23/2023
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
23,500
|
|
|
11/22/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
65,200
|
|
|
11/21/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
34,100
|
|
|
11/20/2023
|
-0.10 / -2.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
18,800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
78,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
99,300
|
|
|
11/15/2023
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
48,000
|
|
|
11/14/2023
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
97,400
|
|
|
11/13/2023
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
50,200
|
|
|
11/10/2023
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.70
|
3.90
|
3.90
|
3.90
|
175,300
|
|
|
11/9/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
14,400
|
|
|
11/8/2023
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
150,600
|
|
|
11/7/2023
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
105,700
|
|
|