|
Closing price on 5/29/2023
|
|
| Open |
4.20 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
747,800 |
| Split-adjusted Price |
4.60 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.60 / +15.00%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.60
|
4.60
|
747,800
|
|
|
5/26/2023
|
+0.50 / +13.16%
|
3.90
|
4.30
|
3.80
|
4.30
|
4.00
|
4.30
|
609,800
|
|
|
5/25/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.50
|
3.90
|
3.80
|
3.90
|
540,200
|
|
|
5/24/2023
|
-0.30 / -7.69%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.80
|
3.60
|
360,500
|
|
|
5/23/2023
|
+0.10 / +2.70%
|
4.00
|
4.10
|
3.70
|
3.80
|
3.90
|
3.80
|
781,500
|
|
|
5/22/2023
|
+0.40 / +12.12%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
338,200
|
|
|
5/19/2023
|
+0.30 / +9.68%
|
3.10
|
3.50
|
3.10
|
3.40
|
3.30
|
3.40
|
618,600
|
|
|
5/18/2023
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
142,400
|
|
|
5/17/2023
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
186,600
|
|
|
5/16/2023
|
+0.20 / +6.67%
|
3.00
|
3.40
|
3.00
|
3.20
|
3.20
|
3.20
|
267,700
|
|
|
5/15/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
141,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
54,100
|
|
|
5/11/2023
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
110,300
|
|
|
5/10/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
39,300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
99,500
|
|
|
5/8/2023
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
81,200
|
|
|
5/5/2023
|
+0.20 / +7.14%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
221,600
|
|
|
5/4/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
19,300
|
|
|
4/28/2023
|
+0.20 / +7.69%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
153,700
|
|
|
4/27/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
26,300
|
|
|
4/26/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
68,900
|
|
|
4/25/2023
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
72,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
30,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
43,100
|
|
|
4/20/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
900
|
|
|
4/19/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
24,700
|
|
|
4/18/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
30,600
|
|
|
4/17/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
24,300
|
|
|
4/14/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
21,200
|
|
|
4/13/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
32,400
|
|
|