|
Closing price on 4/26/2022
|
|
| Open |
5.40 |
| High |
5.70 |
| Low |
4.70 |
| Volume |
213,900 |
| Split-adjusted Price |
5.60 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+0.30 / +5.66%
|
5.40
|
5.70
|
4.70
|
5.60
|
5.30
|
5.60
|
213,900
|
|
|
4/25/2022
|
+0.70 / +14.89%
|
4.80
|
5.40
|
4.80
|
5.40
|
5.30
|
5.40
|
575,800
|
|
|
4/22/2022
|
+0.60 / +14.63%
|
4.10
|
4.70
|
4.00
|
4.70
|
4.70
|
4.70
|
305,900
|
|
|
4/21/2022
|
-0.50 / -10.87%
|
4.40
|
4.70
|
4.00
|
4.10
|
4.10
|
4.10
|
376,500
|
|
|
4/20/2022
|
-0.70 / -12.96%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.60
|
4.70
|
466,000
|
|
|
4/19/2022
|
-0.90 / -14.52%
|
6.20
|
6.20
|
5.30
|
5.30
|
5.40
|
5.30
|
270,900
|
|
|
4/18/2022
|
-0.90 / -13.04%
|
6.50
|
6.80
|
5.90
|
6.00
|
6.20
|
6.00
|
360,500
|
|
|
4/15/2022
|
-0.50 / -6.85%
|
7.10
|
7.20
|
6.70
|
6.80
|
6.90
|
6.80
|
271,000
|
|
|
4/14/2022
|
+0.10 / +1.43%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.30
|
7.10
|
149,100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.00
|
7.10
|
123,200
|
|
|
4/12/2022
|
-1.10 / -13.75%
|
7.70
|
7.80
|
6.80
|
6.90
|
7.10
|
6.90
|
364,700
|
|
|
4/8/2022
|
-0.10 / -1.23%
|
8.00
|
8.40
|
7.70
|
8.00
|
8.00
|
8.00
|
126,700
|
|
|
4/7/2022
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
217,900
|
|
|
4/6/2022
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
8.30
|
213,100
|
|
|
4/5/2022
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.60
|
8.70
|
143,500
|
|
|
4/4/2022
|
+0.40 / +4.88%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
157,200
|
|
|
4/1/2022
|
-0.60 / -6.74%
|
8.30
|
8.70
|
7.90
|
8.30
|
8.20
|
8.30
|
393,400
|
|
|
3/31/2022
|
-0.80 / -8.42%
|
9.40
|
9.50
|
8.30
|
8.70
|
8.90
|
8.70
|
394,500
|
|
|
3/30/2022
|
-0.40 / -4.12%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.50
|
9.30
|
401,900
|
|
|
3/29/2022
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.40
|
9.80
|
9.70
|
9.80
|
474,000
|
|
|
3/28/2022
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.70
|
9.70
|
316,500
|
|
|
3/25/2022
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
287,000
|
|
|
3/24/2022
|
+0.40 / +4.26%
|
9.40
|
10.10
|
9.40
|
9.80
|
9.90
|
9.80
|
494,500
|
|
|
3/23/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
230,000
|
|
|
3/22/2022
|
+0.10 / +1.06%
|
9.60
|
9.80
|
9.30
|
9.50
|
9.50
|
9.50
|
579,300
|
|
|
3/21/2022
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.20
|
9.40
|
9.40
|
9.40
|
290,800
|
|
|
3/18/2022
|
+0.40 / +4.40%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.50
|
9.50
|
398,900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.10
|
9.20
|
252,300
|
|
|
3/16/2022
|
+0.40 / +4.55%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.20
|
9.20
|
149,000
|
|
|
3/15/2022
|
+0.10 / +1.08%
|
8.50
|
9.70
|
8.30
|
9.40
|
8.80
|
9.40
|
497,800
|
|
|