|
Closing price on 3/7/2024
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
72,700 |
| Split-adjusted Price |
3.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
72,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
76,300
|
|
|
3/5/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
84,000
|
|
|
3/4/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
35,300
|
|
|
3/1/2024
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
42,600
|
|
|
2/29/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
68,600
|
|
|
2/28/2024
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
155,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
97,500
|
|
|
2/26/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
49,800
|
|
|
2/23/2024
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
122,000
|
|
|
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
|
|
|