|
Closing price on 2/22/2024
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
117,900 |
| Split-adjusted Price |
4.00 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
117,900
|
|
|
2/21/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
123,600
|
|
|
2/20/2024
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
63,400
|
|
|
2/19/2024
|
+0.30 / +8.33%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.80
|
3.90
|
233,000
|
|
|
2/16/2024
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
27,000
|
|
|
2/15/2024
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
10,600
|
|
|
2/7/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
25,900
|
|
|
2/6/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
42,000
|
|
|
2/5/2024
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
6,100
|
|
|
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
|
|
|