|
Closing price on 7/26/2018
|
|
| Open |
1.81 |
| High |
1.92 |
| Low |
1.80 |
| Volume |
99,680 |
| Split-adjusted Price |
1.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.13 / -6.74%
|
1.81
|
1.92
|
1.80
|
1.80
|
1.81
|
1.80
|
99,680
|
|
|
7/25/2018
|
+0.03 / +1.58%
|
1.91
|
1.93
|
1.78
|
1.93
|
1.85
|
1.93
|
2,160
|
|
|
7/24/2018
|
-0.06 / -3.06%
|
1.96
|
1.96
|
1.90
|
1.90
|
1.93
|
1.90
|
870
|
|
|
7/23/2018
|
+0.02 / +1.03%
|
1.81
|
1.96
|
1.81
|
1.96
|
1.89
|
1.96
|
5,540
|
|
|
7/20/2018
|
+0.09 / +4.86%
|
1.94
|
1.94
|
1.94
|
1.94
|
1.94
|
1.94
|
60
|
|
|
7/19/2018
|
-0.03 / -1.60%
|
1.87
|
1.87
|
1.85
|
1.85
|
1.86
|
1.85
|
940
|
|
|
7/18/2018
|
+0.11 / +6.21%
|
1.67
|
1.88
|
1.67
|
1.88
|
1.83
|
1.88
|
14,750
|
|
|
7/17/2018
|
+0.07 / +4.12%
|
1.65
|
1.77
|
1.65
|
1.77
|
1.77
|
1.77
|
40
|
|
|
7/16/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
9,160
|
|
|
7/13/2018
|
+0.08 / +4.65%
|
1.84
|
1.84
|
1.73
|
1.80
|
1.80
|
1.80
|
4,320
|
|
|
7/12/2018
|
-0.04 / -2.27%
|
1.66
|
1.73
|
1.66
|
1.72
|
1.69
|
1.72
|
3,400
|
|
|
7/11/2018
|
+0.06 / +3.53%
|
1.80
|
1.80
|
1.76
|
1.76
|
1.78
|
1.76
|
1,020
|
|
|
7/10/2018
|
+0.09 / +5.59%
|
1.63
|
1.70
|
1.63
|
1.70
|
1.70
|
1.70
|
210
|
|
|
7/9/2018
|
-0.01 / -0.62%
|
1.68
|
1.71
|
1.61
|
1.61
|
1.65
|
1.61
|
14,030
|
|
|
7/6/2018
|
+0.04 / +2.53%
|
1.60
|
1.68
|
1.60
|
1.62
|
1.63
|
1.62
|
760
|
|
|
7/5/2018
|
-0.09 / -5.39%
|
1.78
|
1.78
|
1.57
|
1.58
|
1.66
|
1.58
|
31,240
|
|
|
7/4/2018
|
-0.11 / -6.18%
|
1.68
|
1.78
|
1.67
|
1.67
|
1.70
|
1.67
|
16,330
|
|
|
7/3/2018
|
-0.12 / -6.32%
|
1.90
|
1.90
|
1.77
|
1.78
|
1.85
|
1.78
|
3,250
|
|
|
7/2/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.88
|
1.90
|
1.90
|
1.90
|
20,530
|
|
|
6/29/2018
|
+0.02 / +1.06%
|
1.91
|
1.91
|
1.90
|
1.90
|
1.91
|
1.90
|
20,910
|
|
|
6/28/2018
|
-0.08 / -4.08%
|
1.89
|
1.95
|
1.84
|
1.88
|
1.89
|
1.88
|
1,890
|
|
|
6/27/2018
|
+0.01 / +0.51%
|
1.95
|
1.99
|
1.87
|
1.96
|
1.94
|
1.96
|
14,560
|
|
|
6/26/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.95
|
1.90
|
1.95
|
6,830
|
|
|
6/25/2018
|
-0.12 / -5.80%
|
2.05
|
2.05
|
1.93
|
1.95
|
1.97
|
1.95
|
24,330
|
|
|
6/22/2018
|
-0.02 / -0.96%
|
2.19
|
2.19
|
1.98
|
2.07
|
2.11
|
2.07
|
2,600
|
|
|
6/21/2018
|
+0.11 / +5.56%
|
2.11
|
2.11
|
1.92
|
2.09
|
2.06
|
2.09
|
270
|
|
|
6/20/2018
|
-0.12 / -5.71%
|
1.96
|
2.20
|
1.96
|
1.98
|
2.19
|
1.98
|
4,570
|
|
|
6/19/2018
|
-0.15 / -6.67%
|
2.10
|
2.11
|
2.10
|
2.10
|
2.10
|
2.10
|
12,050
|
|
|
6/18/2018
|
-0.05 / -2.17%
|
2.29
|
2.29
|
2.15
|
2.25
|
2.25
|
2.25
|
4,670
|
|
|
6/15/2018
|
-0.07 / -2.95%
|
2.25
|
2.30
|
2.21
|
2.30
|
2.21
|
2.30
|
278,730
|
|
|