|
|
Closing price on 12/7/2021
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
318,400 |
| Split-adjusted Price |
6.40 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-1.00 / -13.89%
|
6.80
|
6.90
|
6.20
|
6.20
|
6.40
|
6.20
|
732,200
|
|
|
11/19/2021
|
-0.40 / -5.48%
|
7.60
|
7.70
|
6.30
|
6.90
|
7.20
|
6.90
|
830,700
|
|
|
11/18/2021
|
+0.80 / +11.76%
|
6.80
|
7.70
|
6.80
|
7.60
|
7.30
|
7.60
|
1,051,800
|
|
|
11/17/2021
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.80
|
6.90
|
452,300
|
|
|
11/16/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.60
|
6.90
|
7.00
|
6.90
|
709,300
|
|
|
11/15/2021
|
+0.60 / +9.23%
|
6.70
|
7.40
|
6.50
|
7.10
|
6.90
|
7.10
|
1,408,000
|
|
|
11/12/2021
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.50
|
6.60
|
399,400
|
|
|
11/11/2021
|
+0.10 / +1.59%
|
6.60
|
6.70
|
6.10
|
6.40
|
6.40
|
6.40
|
421,900
|
|
|
11/10/2021
|
+0.80 / +13.79%
|
5.80
|
6.60
|
5.70
|
6.60
|
6.30
|
6.60
|
1,675,900
|
|
|
11/9/2021
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
355,300
|
|
|
11/8/2021
|
+0.40 / +7.14%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.88
|
6.00
|
294,400
|
|
|
11/5/2021
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.60
|
5.80
|
289,300
|
|
|
11/4/2021
|
-0.40 / -6.67%
|
5.70
|
5.90
|
5.40
|
5.60
|
5.60
|
5.60
|
489,000
|
|
|
11/3/2021
|
-0.20 / -3.39%
|
6.10
|
6.20
|
5.50
|
5.70
|
6.00
|
5.70
|
742,800
|
|
|
11/2/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.90
|
6.10
|
633,900
|
|
|
11/1/2021
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.70
|
6.10
|
6.00
|
6.10
|
641,800
|
|
|
10/29/2021
|
-0.50 / -8.06%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.80
|
5.70
|
745,800
|
|
|
10/28/2021
|
+0.20 / +3.39%
|
5.90
|
6.70
|
5.80
|
6.10
|
6.20
|
6.10
|
1,064,300
|
|
|
10/27/2021
|
+0.70 / +13.46%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.90
|
5.90
|
529,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|