|
|
Closing price on 3/10/2022
|
|
| Open |
10.50 |
| High |
12.00 |
| Low |
10.50 |
| Volume |
538,100 |
| Split-adjusted Price |
11.30 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
-0.20 / -1.74%
|
10.50
|
12.00
|
10.50
|
11.30
|
11.10
|
11.30
|
538,100
|
|
|
3/9/2022
|
+0.80 / +7.14%
|
11.40
|
12.40
|
10.60
|
12.00
|
11.50
|
12.00
|
943,400
|
|
|
3/8/2022
|
-1.20 / -9.92%
|
12.00
|
12.00
|
10.50
|
10.90
|
11.20
|
10.90
|
995,200
|
|
|
3/7/2022
|
+0.70 / +6.19%
|
11.30
|
12.70
|
11.20
|
12.00
|
12.10
|
12.00
|
762,100
|
|
|
3/4/2022
|
+0.30 / +2.88%
|
10.60
|
11.90
|
10.30
|
10.70
|
11.30
|
10.70
|
1,313,200
|
|
|
3/3/2022
|
+1.30 / +13.98%
|
9.40
|
10.60
|
9.30
|
10.60
|
10.40
|
10.60
|
1,319,400
|
|
|
3/2/2022
|
+0.30 / +3.41%
|
8.90
|
9.50
|
8.90
|
9.10
|
9.30
|
9.10
|
644,800
|
|
|
3/1/2022
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
459,300
|
|
|
2/28/2022
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.50
|
9.00
|
8.90
|
9.00
|
605,200
|
|
|
2/25/2022
|
-0.20 / -2.22%
|
9.10
|
9.20
|
7.80
|
8.80
|
8.80
|
8.80
|
360,800
|
|
|
2/24/2022
|
+0.70 / +8.24%
|
9.00
|
9.60
|
8.40
|
9.20
|
9.00
|
9.20
|
1,128,700
|
|
|
2/23/2022
|
+1.10 / +14.47%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.50
|
8.70
|
1,200,100
|
|
|
2/22/2022
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.60
|
7.70
|
512,000
|
|
|
2/21/2022
|
+0.30 / +4.23%
|
7.10
|
7.60
|
7.10
|
7.40
|
7.30
|
7.40
|
416,300
|
|
|
2/18/2022
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.10
|
7.30
|
233,200
|
|
|
2/17/2022
|
+0.40 / +5.88%
|
6.90
|
7.30
|
6.70
|
7.20
|
7.10
|
7.20
|
319,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.80
|
6.90
|
190,100
|
|
|
2/15/2022
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.80
|
6.80
|
6.90
|
6.80
|
61,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
7.00
|
6.90
|
7.00
|
141,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.00
|
7.10
|
141,000
|
|
|
2/10/2022
|
+0.20 / +2.86%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
161,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.00
|
7.10
|
162,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.10
|
7.00
|
117,600
|
|
|
2/7/2022
|
+0.90 / +14.52%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.00
|
7.10
|
163,900
|
|
|
1/28/2022
|
-0.60 / -8.57%
|
7.00
|
7.00
|
6.00
|
6.40
|
6.20
|
6.40
|
385,400
|
|
|
1/27/2022
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.70
|
7.00
|
7.00
|
7.00
|
79,900
|
|
|
1/26/2022
|
+0.10 / +1.41%
|
7.00
|
7.50
|
6.80
|
7.20
|
7.10
|
7.20
|
159,200
|
|
|
1/25/2022
|
-0.40 / -5.33%
|
7.20
|
7.70
|
7.00
|
7.10
|
7.10
|
7.10
|
226,900
|
|
|
1/24/2022
|
-0.20 / -2.60%
|
7.80
|
8.00
|
7.10
|
7.50
|
7.50
|
7.50
|
196,800
|
|
|
1/21/2022
|
+0.10 / +1.30%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.70
|
7.80
|
254,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|