|
Closing price on 2/1/2021
|
|
| Open |
3.12 |
| High |
3.12 |
| Low |
2.91 |
| Volume |
27,000 |
| Split-adjusted Price |
2.91 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.21 / -6.73%
|
3.12
|
3.12
|
2.91
|
2.91
|
2.91
|
2.91
|
27,000
|
|
|
1/29/2021
|
-0.23 / -6.87%
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
59,600
|
|
|
1/28/2021
|
-0.25 / -6.94%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
73,400
|
|
|
1/27/2021
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.35
|
3.60
|
3.38
|
3.60
|
579,700
|
|
|
1/26/2021
|
+0.14 / +4.05%
|
3.70
|
3.70
|
3.22
|
3.60
|
3.47
|
3.60
|
1,114,300
|
|
|
1/25/2021
|
+0.22 / +6.79%
|
3.46
|
3.46
|
3.45
|
3.46
|
3.46
|
3.46
|
213,300
|
|
|
1/22/2021
|
+0.21 / +6.93%
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
371,400
|
|
|
1/21/2021
|
+0.19 / +6.69%
|
3.03
|
3.03
|
3.00
|
3.03
|
3.03
|
3.03
|
1,021,900
|
|
|
1/20/2021
|
+0.18 / +6.77%
|
2.66
|
2.84
|
2.59
|
2.84
|
2.70
|
2.84
|
467,300
|
|
|
1/19/2021
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.53
|
2.66
|
2.79
|
2.66
|
1,043,300
|
|
|
1/18/2021
|
+0.17 / +6.83%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
199,500
|
|
|
1/15/2021
|
+0.16 / +6.87%
|
2.43
|
2.49
|
2.38
|
2.49
|
2.49
|
2.49
|
396,400
|
|
|
1/14/2021
|
+0.05 / +2.19%
|
2.43
|
2.43
|
2.15
|
2.33
|
2.28
|
2.33
|
711,700
|
|
|
1/13/2021
|
+0.14 / +6.54%
|
2.28
|
2.28
|
2.27
|
2.28
|
2.28
|
2.28
|
293,500
|
|
|
1/12/2021
|
+0.14 / +7.00%
|
2.14
|
2.14
|
2.10
|
2.14
|
2.14
|
2.14
|
296,000
|
|
|
1/11/2021
|
+0.13 / +6.95%
|
1.95
|
2.00
|
1.95
|
2.00
|
2.00
|
2.00
|
212,000
|
|
|
1/8/2021
|
+0.12 / +6.86%
|
1.80
|
1.87
|
1.80
|
1.87
|
1.87
|
1.87
|
522,500
|
|
|
1/7/2021
|
+0.10 / +6.06%
|
1.66
|
1.75
|
1.66
|
1.75
|
1.72
|
1.75
|
199,700
|
|
|
1/6/2021
|
0.00 / 0.00%
|
1.65
|
1.69
|
1.65
|
1.65
|
1.66
|
1.65
|
125,700
|
|
|
1/5/2021
|
-0.09 / -5.17%
|
1.74
|
1.77
|
1.64
|
1.65
|
1.74
|
1.65
|
157,400
|
|
|
1/4/2021
|
+0.05 / +2.96%
|
1.70
|
1.78
|
1.69
|
1.74
|
1.71
|
1.74
|
117,300
|
|
|
12/31/2020
|
-0.07 / -3.98%
|
1.77
|
1.77
|
1.64
|
1.69
|
1.66
|
1.69
|
384,260
|
|
|
12/30/2020
|
0.00 / 0.00%
|
1.76
|
1.80
|
1.71
|
1.76
|
1.75
|
1.76
|
150,830
|
|
|
12/29/2020
|
+0.11 / +6.67%
|
1.75
|
1.76
|
1.70
|
1.76
|
1.76
|
1.76
|
379,370
|
|
|
12/28/2020
|
+0.10 / +6.45%
|
1.50
|
1.65
|
1.50
|
1.65
|
1.63
|
1.65
|
355,700
|
|
|
12/25/2020
|
-0.02 / -1.27%
|
1.57
|
1.57
|
1.53
|
1.55
|
1.55
|
1.55
|
44,780
|
|
|
12/24/2020
|
+0.04 / +2.61%
|
1.60
|
1.63
|
1.53
|
1.57
|
1.57
|
1.57
|
188,720
|
|
|
12/23/2020
|
+0.10 / +6.99%
|
1.45
|
1.53
|
1.45
|
1.53
|
1.53
|
1.53
|
209,840
|
|
|
12/22/2020
|
+0.01 / +0.70%
|
1.43
|
1.43
|
1.40
|
1.43
|
1.43
|
1.43
|
57,320
|
|
|
12/21/2020
|
+0.04 / +2.90%
|
1.40
|
1.43
|
1.40
|
1.42
|
1.40
|
1.42
|
53,640
|
|
|