Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XN65 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 2.315 | -0.05 | -1.91% | 2.43 | 2.43 | 2.29 | 0 |
| May 22 2024 | 2.36 | -0.05 | -2.07% | 2.43 | 2.45 | 2.345 | 0 |
| May 21 2024 | 2.41 | -0.03 | -1.03% | 2.45 | 2.45 | 2.335 | 0 |
| May 20 2024 | 2.435 | -0.10 | -3.75% | 2.575 | 2.575 | 2.435 | 0 |
| May 17 2024 | 2.53 | 0.19 | 8.35% | 2.36 | 2.535 | 2.36 | 0 |
| May 16 2024 | 2.335 | 0.04 | 1.74% | 2.30 | 2.39 | 2.285 | 0 |
| May 15 2024 | 2.295 | 0.06 | 2.68% | 2.27 | 2.345 | 2.25 | 0 |
| May 14 2024 | 2.235 | 0.19 | 9.02% | 2.065 | 2.235 | 2.065 | 0 |
| May 13 2024 | 2.05 | 0.01 | 0.49% | 2.09 | 2.09 | 1.98 | 0 |
| May 10 2024 | 2.04 | 0.08 | 3.82% | 2.00 | 2.075 | 1.955 | 0 |
| May 09 2024 | 1.965 | -0.09 | -4.15% | 2.07 | 2.07 | 1.875 | 0 |
| May 08 2024 | 2.05 | -0.12 | -5.53% | 2.215 | 2.23 | 2.02 | 3,000 |
| May 07 2024 | 2.17 | 0.14 | 6.90% | 2.095 | 2.17 | 2.055 | 0 |
| May 06 2024 | 2.03 | 0.05 | 2.53% | 1.975 | 2.035 | 1.97 | 0 |
| May 03 2024 | 1.98 | -0.12 | -5.71% | 2.17 | 2.175 | 1.895 | 0 |
| May 02 2024 | 2.10 | 0.08 | 3.70% | 2.02 | 2.125 | 2.01 | 0 |
| Apr 30 2024 | 2.025 | 0.02 | 1.00% | 2.02 | 2.06 | 1.98 | 0 |
| Apr 29 2024 | 2.005 | -0.05 | -2.43% | 2.075 | 2.09 | 1.96 | 0 |
| Apr 26 2024 | 2.055 | 0.11 | 5.38% | 1.995 | 2.065 | 1.98 | 3,000 |
| Apr 25 2024 | 1.95 | -0.01 | -0.51% | 1.945 | 2.01 | 1.945 | 0 |
| Apr 24 2024 | 1.96 | -0.01 | -0.25% | 1.975 | 2.005 | 1.935 | 0 |
| Apr 23 2024 | 1.965 | 0.23 | 12.93% | 1.80 | 1.97 | 1.735 | 0 |
| Apr 22 2024 | 1.74 | 0.03 | 1.75% | 1.725 | 1.84 | 1.665 | 0 |
| Apr 19 2024 | 1.71 | 0.03 | 1.79% | 1.645 | 1.74 | 1.565 | 0 |
| Apr 18 2024 | 1.68 | 0.08 | 4.67% | 1.64 | 1.685 | 1.565 | 0 |
| Apr 17 2024 | 1.605 | 0.13 | 9.11% | 1.472 | 1.625 | 1.466 | 0 |
| Apr 16 2024 | 1.471 | -0.04 | -2.58% | 1.458 | 1.52 | 1.412 | 0 |
| Apr 15 2024 | 1.51 | 0.07 | 4.57% | 1.421 | 1.56 | 1.421 | 0 |
| Apr 12 2024 | 1.444 | -0.08 | -5.31% | 1.565 | 1.57 | 1.42 | 0 |
| Apr 11 2024 | 1.525 | -0.20 | -11.59% | 1.755 | 1.78 | 1.453 | 0 |
| Apr 10 2024 | 1.725 | 0.13 | 8.15% | 1.645 | 1.74 | 1.57 | 0 |
| Apr 09 2024 | 1.595 | -0.04 | -2.45% | 1.64 | 1.69 | 1.555 | 0 |
| Apr 08 2024 | 1.635 | 0.04 | 2.51% | 1.68 | 1.685 | 1.56 | 0 |
| Apr 05 2024 | 1.595 | -0.11 | -6.18% | 1.615 | 1.62 | 1.48 | 0 |
| Apr 04 2024 | 1.70 | -0.01 | -0.58% | 1.74 | 1.74 | 1.675 | 0 |
| Apr 03 2024 | 1.71 | 0.11 | 6.54% | 1.66 | 1.74 | 1.63 | 0 |
| Apr 02 2024 | 1.605 | 0.07 | 4.56% | 1.535 | 1.69 | 1.535 | 0 |
| Mar 28 2024 | 1.535 | 0.02 | 1.32% | 1.59 | 1.59 | 1.485 | 0 |
| Mar 27 2024 | 1.515 | -0.05 | -2.88% | 1.57 | 1.57 | 1.51 | 0 |
| Mar 26 2024 | 1.56 | 0.08 | 5.33% | 1.52 | 1.595 | 1.50 | 0 |
| Mar 25 2024 | 1.481 | 0.07 | 5.04% | 1.449 | 1.495 | 1.397 | 0 |
| Mar 22 2024 | 1.41 | 0.02 | 1.81% | 1.374 | 1.433 | 1.356 | 0 |
| Mar 21 2024 | 1.385 | 0.01 | 0.58% | 1.477 | 1.496 | 1.299 | 0 |
| Mar 20 2024 | 1.377 | 0.06 | 4.40% | 1.386 | 1.43 | 1.302 | 0 |
| Mar 19 2024 | 1.319 | 0.14 | 11.40% | 1.242 | 1.339 | 1.22 | 0 |
| Mar 18 2024 | 1.184 | 0.07 | 6.38% | 1.219 | 1.219 | 1.088 | 0 |
| Mar 15 2024 | 1.113 | 0.09 | 9.22% | 1.057 | 1.132 | 1.037 | 0 |
| Mar 14 2024 | 1.019 | -0.04 | -3.41% | 1.076 | 1.085 | 1.003 | 0 |
| Mar 13 2024 | 1.055 | 0.03 | 3.13% | 1.09 | 1.094 | 1.046 | 0 |
| Mar 12 2024 | 1.023 | 0.10 | 10.95% | 1.014 | 1.051 | 0.96 | 0 |
| Mar 11 2024 | 0.922 | -0.004 | -0.43% | 0.98 | 0.98 | 0.808 | 0 |
| Mar 08 2024 | 0.926 | -0.007 | -0.75% | 0.959 | 0.983 | 0.907 | 0 |
| Mar 07 2024 | 0.933 | -0.043 | -4.41% | 1.021 | 1.022 | 0.858 | 0 |
| Mar 06 2024 | 0.976 | -0.005 | -0.51% | 1.026 | 1.026 | 0.95 | 0 |
| Mar 05 2024 | 0.981 | 0.026 | 2.72% | 0.993 | 1.025 | 0.961 | 10,000 |
| Mar 04 2024 | 0.955 | 0.064 | 7.18% | 0.917 | 0.984 | 0.865 | 0 |
| Mar 01 2024 | 0.891 | 0.068 | 8.26% | 0.866 | 0.938 | 0.844 | 0 |
| Feb 29 2024 | 0.823 | -0.017 | -2.02% | 0.871 | 0.887 | 0.805 | 0 |
| Feb 28 2024 | 0.84 | -0.036 | -4.11% | 0.896 | 0.896 | 0.805 | 0 |
| Feb 27 2024 | 0.876 | -0.072 | -7.59% | 0.943 | 0.95 | 0.861 | 0 |
| Feb 26 2024 | 0.948 | 0.077 | 8.84% | 0.90 | 1.046 | 0.898 | 10,000 |
