|
Closing price on 7/17/2020
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.55 |
| Volume |
14,830 |
| Split-adjusted Price |
1.57 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.03 / -1.88%
|
1.60
|
1.60
|
1.55
|
1.57
|
1.55
|
1.57
|
14,830
|
|
|
7/16/2020
|
-0.03 / -1.84%
|
1.63
|
1.63
|
1.59
|
1.60
|
1.61
|
1.60
|
24,530
|
|
|
7/15/2020
|
-0.02 / -1.21%
|
1.70
|
1.70
|
1.60
|
1.63
|
1.63
|
1.63
|
19,060
|
|
|
7/14/2020
|
-0.05 / -2.94%
|
1.70
|
1.70
|
1.60
|
1.65
|
1.66
|
1.65
|
31,300
|
|
|
7/13/2020
|
+0.04 / +2.41%
|
1.66
|
1.73
|
1.62
|
1.70
|
1.67
|
1.70
|
30,580
|
|
|
7/10/2020
|
+0.05 / +3.11%
|
1.70
|
1.70
|
1.60
|
1.66
|
1.67
|
1.66
|
23,910
|
|
|
7/9/2020
|
+0.04 / +2.55%
|
1.64
|
1.64
|
1.51
|
1.61
|
1.57
|
1.61
|
58,550
|
|
|
7/8/2020
|
-0.04 / -2.48%
|
1.61
|
1.67
|
1.53
|
1.57
|
1.53
|
1.57
|
16,330
|
|
|
7/7/2020
|
-0.10 / -5.85%
|
1.71
|
1.71
|
1.60
|
1.61
|
1.61
|
1.61
|
63,810
|
|
|
7/6/2020
|
+0.01 / +0.59%
|
1.77
|
1.79
|
1.70
|
1.71
|
1.73
|
1.71
|
72,670
|
|
|
7/3/2020
|
+0.11 / +6.92%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
151,430
|
|
|
7/2/2020
|
+0.10 / +6.71%
|
1.55
|
1.59
|
1.55
|
1.59
|
1.59
|
1.59
|
68,620
|
|
|
7/1/2020
|
+0.09 / +6.43%
|
1.32
|
1.49
|
1.32
|
1.49
|
1.44
|
1.49
|
68,220
|
|
|
6/30/2020
|
-0.07 / -4.76%
|
1.50
|
1.50
|
1.37
|
1.40
|
1.41
|
1.40
|
59,770
|
|
|
6/29/2020
|
-0.10 / -6.37%
|
1.57
|
1.63
|
1.47
|
1.47
|
1.54
|
1.47
|
108,870
|
|
|
6/26/2020
|
-0.08 / -4.85%
|
1.73
|
1.73
|
1.55
|
1.57
|
1.57
|
1.57
|
57,840
|
|
|
6/25/2020
|
-0.12 / -6.78%
|
1.65
|
1.76
|
1.65
|
1.65
|
1.66
|
1.65
|
191,540
|
|
|
6/24/2020
|
-0.13 / -6.84%
|
1.92
|
1.92
|
1.77
|
1.77
|
1.78
|
1.77
|
88,950
|
|
|
6/23/2020
|
0.00 / 0.00%
|
1.77
|
2.00
|
1.77
|
1.90
|
1.81
|
1.90
|
141,600
|
|
|
6/22/2020
|
0.00 / 0.00%
|
1.77
|
2.02
|
1.77
|
1.90
|
1.82
|
1.90
|
482,620
|
|
|
6/19/2020
|
-0.14 / -6.86%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
73,970
|
|
|
6/18/2020
|
-0.15 / -6.85%
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
60,500
|
|
|
6/17/2020
|
-0.16 / -6.81%
|
2.50
|
2.50
|
2.19
|
2.19
|
2.33
|
2.19
|
215,410
|
|
|
6/16/2020
|
+0.15 / +6.82%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
100,950
|
|
|
6/15/2020
|
+0.14 / +6.80%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
362,180
|
|
|
6/12/2020
|
+0.13 / +6.74%
|
1.82
|
2.06
|
1.82
|
2.06
|
2.01
|
2.06
|
514,440
|
|
|
6/11/2020
|
+0.12 / +6.63%
|
1.93
|
1.93
|
1.93
|
1.93
|
1.93
|
1.93
|
45,700
|
|
|
6/10/2020
|
+0.11 / +6.47%
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
157,050
|
|
|
6/9/2020
|
+0.11 / +6.92%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
180,510
|
|
|
6/8/2020
|
+0.10 / +6.71%
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
233,830
|
|
|