|
Closing price on 9/10/2020
|
|
| Open |
1.66 |
| High |
1.66 |
| Low |
1.52 |
| Volume |
51,570 |
| Split-adjusted Price |
1.65 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
+0.03 / +1.85%
|
1.66
|
1.66
|
1.52
|
1.65
|
1.61
|
1.65
|
51,570
|
|
|
9/9/2020
|
+0.06 / +3.85%
|
1.60
|
1.62
|
1.56
|
1.62
|
1.58
|
1.62
|
95,160
|
|
|
9/8/2020
|
+0.02 / +1.30%
|
1.63
|
1.64
|
1.50
|
1.56
|
1.62
|
1.56
|
120,730
|
|
|
9/7/2020
|
-0.04 / -2.53%
|
1.64
|
1.64
|
1.54
|
1.54
|
1.57
|
1.54
|
7,020
|
|
|
9/4/2020
|
-0.05 / -3.07%
|
1.53
|
1.61
|
1.53
|
1.58
|
1.58
|
1.58
|
23,430
|
|
|
9/3/2020
|
+0.01 / +0.62%
|
1.53
|
1.64
|
1.53
|
1.63
|
1.60
|
1.63
|
18,090
|
|
|
9/1/2020
|
-0.02 / -1.22%
|
1.64
|
1.64
|
1.57
|
1.62
|
1.62
|
1.62
|
27,390
|
|
|
8/31/2020
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.62
|
1.64
|
1.64
|
1.64
|
64,060
|
|
|
8/28/2020
|
-0.01 / -0.61%
|
1.65
|
1.70
|
1.54
|
1.64
|
1.60
|
1.64
|
132,110
|
|
|
8/27/2020
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.60
|
1.65
|
1.61
|
1.65
|
25,420
|
|
|
8/26/2020
|
+0.03 / +1.85%
|
1.61
|
1.65
|
1.60
|
1.65
|
1.61
|
1.65
|
42,790
|
|
|
8/25/2020
|
0.00 / 0.00%
|
1.72
|
1.72
|
1.60
|
1.62
|
1.62
|
1.62
|
45,720
|
|
|
8/24/2020
|
-0.08 / -4.71%
|
1.70
|
1.70
|
1.62
|
1.62
|
1.66
|
1.62
|
42,070
|
|
|
8/21/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.59
|
1.70
|
1.63
|
1.70
|
139,870
|
|
|
8/20/2020
|
-0.02 / -1.16%
|
1.72
|
1.77
|
1.70
|
1.70
|
1.72
|
1.70
|
24,410
|
|
|
8/19/2020
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.60
|
1.72
|
1.70
|
1.72
|
177,710
|
|
|
8/18/2020
|
+0.11 / +6.83%
|
1.72
|
1.72
|
1.65
|
1.72
|
1.71
|
1.72
|
258,350
|
|
|
8/17/2020
|
+0.10 / +6.62%
|
1.61
|
1.61
|
1.61
|
1.61
|
1.61
|
1.61
|
29,090
|
|
|
8/14/2020
|
+0.09 / +6.34%
|
1.45
|
1.51
|
1.45
|
1.51
|
1.48
|
1.51
|
88,470
|
|
|
8/13/2020
|
+0.09 / +6.77%
|
1.36
|
1.42
|
1.33
|
1.42
|
1.40
|
1.42
|
74,390
|
|
|
8/12/2020
|
-0.02 / -1.48%
|
1.29
|
1.33
|
1.29
|
1.33
|
1.31
|
1.33
|
20,400
|
|
|
8/11/2020
|
-0.01 / -0.74%
|
1.30
|
1.35
|
1.30
|
1.35
|
1.33
|
1.35
|
7,050
|
|
|
8/10/2020
|
0.00 / 0.00%
|
1.30
|
1.36
|
1.30
|
1.36
|
1.36
|
1.36
|
47,810
|
|
|
8/7/2020
|
0.00 / 0.00%
|
1.37
|
1.37
|
1.36
|
1.36
|
1.37
|
1.36
|
1,370
|
|
|
8/6/2020
|
+0.06 / +4.62%
|
1.26
|
1.37
|
1.26
|
1.36
|
1.35
|
1.36
|
21,430
|
|
|
8/5/2020
|
-0.06 / -4.41%
|
1.44
|
1.44
|
1.30
|
1.30
|
1.31
|
1.30
|
38,080
|
|
|
8/4/2020
|
+0.04 / +3.03%
|
1.35
|
1.40
|
1.35
|
1.36
|
1.36
|
1.36
|
33,010
|
|
|
8/3/2020
|
+0.03 / +2.33%
|
1.21
|
1.35
|
1.21
|
1.32
|
1.27
|
1.32
|
11,770
|
|
|
7/31/2020
|
+0.02 / +1.57%
|
1.26
|
1.29
|
1.26
|
1.29
|
1.28
|
1.29
|
21,430
|
|
|
7/30/2020
|
-0.01 / -0.78%
|
1.28
|
1.32
|
1.26
|
1.27
|
1.30
|
1.27
|
19,210
|
|
|