|
Closing price on 2/2/2024
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
32,400 |
| Split-adjusted Price |
3.60 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
32,400
|
|
|
2/1/2024
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.50
|
3.60
|
80,700
|
|
|
1/31/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
38,500
|
|
|
1/30/2024
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
11,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
56,800
|
|
|
1/26/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
124,500
|
|
|
1/25/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
40,100
|
|
|
1/24/2024
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
27,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
19,100
|
|
|
1/22/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
111,800
|
|
|
1/19/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
88,400
|
|
|
1/18/2024
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
12,100
|
|
|
1/17/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
96,000
|
|
|
1/16/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
4,700
|
|
|
1/15/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
21,600
|
|
|
1/12/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
9,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
21,000
|
|
|
1/10/2024
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
54,400
|
|
|
1/9/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
81,400
|
|
|
1/8/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
29,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
52,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
61,100
|
|
|
1/3/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
11,500
|
|
|
1/2/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
50,500
|
|
|
12/29/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
53,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
39,800
|
|
|
12/27/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
24,500
|
|
|
12/26/2023
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
31,100
|
|
|
12/25/2023
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
20,300
|
|
|
12/22/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
22,500
|
|
|