|
Closing price on 5/19/2022
|
|
| Open |
5.50 |
| High |
6.00 |
| Low |
5.20 |
| Volume |
140,900 |
| Split-adjusted Price |
5.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.10 / -1.69%
|
5.50
|
6.00
|
5.20
|
5.80
|
5.80
|
5.80
|
140,900
|
|
|
5/18/2022
|
-0.10 / -1.69%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.90
|
5.80
|
110,400
|
|
|
5/17/2022
|
+0.60 / +10.91%
|
5.60
|
6.20
|
5.50
|
6.10
|
5.90
|
6.10
|
199,100
|
|
|
5/16/2022
|
+0.60 / +12.00%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.50
|
5.60
|
176,500
|
|
|
5/13/2022
|
-0.30 / -5.56%
|
5.30
|
5.40
|
4.70
|
5.10
|
5.00
|
5.10
|
143,700
|
|
|
5/12/2022
|
-0.30 / -5.45%
|
5.80
|
6.00
|
5.00
|
5.20
|
5.40
|
5.20
|
104,400
|
|
|
5/11/2022
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.30
|
5.70
|
5.50
|
5.70
|
208,400
|
|
|
5/10/2022
|
+0.40 / +7.84%
|
4.60
|
5.70
|
4.40
|
5.50
|
5.00
|
5.50
|
276,100
|
|
|
5/9/2022
|
-0.80 / -13.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.10
|
5.10
|
248,000
|
|
|
5/6/2022
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.70
|
5.80
|
5.90
|
5.80
|
129,900
|
|
|
5/5/2022
|
+0.10 / +1.64%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.10
|
6.20
|
140,800
|
|
|
5/4/2022
|
-0.50 / -7.81%
|
6.30
|
6.40
|
5.90
|
5.90
|
6.10
|
5.90
|
403,700
|
|
|
4/29/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
399,300
|
|
|
4/28/2022
|
+0.40 / +6.90%
|
6.00
|
6.60
|
6.00
|
6.20
|
6.30
|
6.20
|
234,900
|
|
|
4/27/2022
|
+0.70 / +13.21%
|
5.60
|
6.00
|
5.20
|
6.00
|
5.80
|
6.00
|
158,000
|
|
|
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
|
|
|