|
Closing price on 3/28/2024
|
|
| Open |
4.00 |
| High |
4.30 |
| Low |
4.00 |
| Volume |
93,800 |
| Split-adjusted Price |
4.20 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
+0.10 / +2.44%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
93,800
|
|
|
3/27/2024
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
33,300
|
|
|
3/26/2024
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
48,100
|
|
|
3/25/2024
|
+0.10 / +2.50%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
68,500
|
|
|
3/22/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
85,500
|
|
|
3/21/2024
|
-0.10 / -2.33%
|
4.50
|
4.50
|
4.00
|
4.20
|
4.10
|
4.20
|
72,900
|
|
|
3/20/2024
|
+0.10 / +2.38%
|
4.20
|
4.60
|
4.20
|
4.30
|
4.30
|
4.30
|
175,900
|
|
|
3/19/2024
|
+0.40 / +10.53%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.20
|
4.20
|
298,200
|
|
|
3/18/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.80
|
4.00
|
142,900
|
|
|
3/15/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
32,600
|
|
|
3/14/2024
|
+0.20 / +5.56%
|
3.70
|
4.10
|
3.70
|
3.80
|
3.90
|
3.80
|
252,200
|
|
|
3/13/2024
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
82,400
|
|
|
3/12/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
49,300
|
|
|
3/11/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
69,900
|
|
|
3/8/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
71,100
|
|
|
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
|
|
|