Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1XTO4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 11.38 | -0.82 | -6.72% | 11.44 | 11.68 | 10.82 | 0 |
| May 21 2024 | 12.20 | -0.70 | -5.43% | 12.29 | 12.34 | 11.23 | 0 |
| May 20 2024 | 12.90 | 0.26 | 2.06% | 13.26 | 13.41 | 12.34 | 0 |
| May 17 2024 | 12.64 | 0.45 | 3.69% | 12.69 | 12.89 | 12.22 | 0 |
| May 16 2024 | 12.19 | 0.50 | 4.28% | 12.16 | 12.72 | 11.48 | 0 |
| May 15 2024 | 11.69 | 0.15 | 1.30% | 12.09 | 12.16 | 10.40 | 0 |
| May 14 2024 | 11.54 | -0.90 | -7.23% | 12.63 | 12.66 | 11.54 | 0 |
| May 13 2024 | 12.44 | -0.47 | -3.64% | 11.90 | 12.98 | 11.89 | 0 |
| May 10 2024 | 12.91 | 0.03 | 0.23% | 13.62 | 13.66 | 12.91 | 0 |
| May 09 2024 | 12.88 | 0.12 | 0.94% | 13.13 | 13.55 | 12.82 | 0 |
| May 08 2024 | 12.76 | 0.39 | 3.15% | 12.01 | 12.76 | 11.18 | 0 |
| May 07 2024 | 12.37 | -0.26 | -2.06% | 12.81 | 12.90 | 11.78 | 0 |
| May 06 2024 | 12.63 | -0.06 | -0.47% | 12.68 | 13.04 | 12.63 | 0 |
| May 03 2024 | 12.69 | -0.26 | -2.01% | 13.15 | 13.52 | 12.45 | 0 |
| May 02 2024 | 12.95 | -2.53 | -16.34% | 13.32 | 13.69 | 12.55 | 0 |
| Apr 30 2024 | 15.48 | -0.85 | -5.21% | 16.11 | 16.85 | 14.78 | 0 |
| Apr 29 2024 | 16.33 | -1.07 | -6.15% | 16.63 | 17.25 | 16.28 | 0 |
| Apr 26 2024 | 17.40 | 1.71 | 10.90% | 17.28 | 17.65 | 16.82 | 0 |
| Apr 25 2024 | 15.69 | -0.84 | -5.08% | 16.32 | 16.58 | 15.49 | 0 |
| Apr 24 2024 | 16.53 | 0.44 | 2.73% | 16.64 | 16.84 | 16.08 | 0 |
| Apr 23 2024 | 16.09 | 0.85 | 5.58% | 15.62 | 16.27 | 14.53 | 0 |
| Apr 22 2024 | 15.24 | -0.40 | -2.56% | 14.77 | 15.40 | 14.28 | 0 |
| Apr 19 2024 | 15.64 | 0.22 | 1.43% | 17.13 | 17.13 | 14.69 | 0 |
| Apr 18 2024 | 15.42 | -1.79 | -10.40% | 15.83 | 15.98 | 14.58 | 0 |
| Apr 17 2024 | 17.21 | -1.34 | -7.22% | 17.87 | 18.11 | 16.95 | 0 |
| Apr 16 2024 | 18.55 | 0.92 | 5.22% | 18.92 | 18.92 | 17.74 | 0 |
| Apr 15 2024 | 17.63 | -2.17 | -10.96% | 18.35 | 18.35 | 17.19 | 0 |
| Apr 12 2024 | 19.80 | 1.64 | 9.03% | 18.62 | 20.32 | 18.52 | 0 |
| Apr 11 2024 | 18.16 | 0.52 | 2.95% | 18.59 | 18.98 | 17.64 | 0 |
| Apr 10 2024 | 17.64 | -0.24 | -1.34% | 17.49 | 18.25 | 17.19 | 0 |
| Apr 09 2024 | 17.88 | -0.04 | -0.22% | 18.37 | 18.82 | 17.63 | 0 |
| Apr 08 2024 | 17.92 | -1.54 | -7.91% | 17.70 | 18.91 | 17.59 | 0 |
| Apr 05 2024 | 19.46 | 2.23 | 12.94% | 19.09 | 19.53 | 18.59 | 0 |
| Apr 04 2024 | 17.23 | -0.63 | -3.53% | 17.59 | 17.60 | 17.06 | 0 |
| Apr 03 2024 | 17.86 | 0.81 | 4.75% | 17.23 | 18.02 | 16.93 | 0 |
| Apr 02 2024 | 17.05 | 2.14 | 14.35% | 16.24 | 17.34 | 16.24 | 0 |
| Mar 28 2024 | 14.91 | 1.12 | 8.12% | 14.16 | 15.06 | 14.01 | 0 |
| Mar 27 2024 | 13.79 | -0.63 | -4.37% | 13.28 | 13.94 | 13.12 | 0 |
| Mar 26 2024 | 14.42 | -0.17 | -1.17% | 14.40 | 14.69 | 13.91 | 0 |
| Mar 25 2024 | 14.59 | 1.10 | 8.15% | 13.65 | 14.83 | 13.51 | 0 |
| Mar 22 2024 | 13.49 | 0.08 | 0.60% | 13.30 | 14.03 | 13.18 | 0 |
| Mar 21 2024 | 13.41 | -0.29 | -2.12% | 14.19 | 14.35 | 13.03 | 0 |
| Mar 20 2024 | 13.70 | -1.36 | -9.03% | 14.92 | 14.93 | 13.61 | 0 |
| Mar 19 2024 | 15.06 | 0.81 | 5.68% | 14.61 | 15.41 | 14.41 | 0 |
| Mar 18 2024 | 14.25 | 1.00 | 7.55% | 13.67 | 14.43 | 13.43 | 0 |
| Mar 15 2024 | 13.25 | 0.12 | 0.91% | 13.23 | 13.42 | 12.67 | 0 |
| Mar 14 2024 | 13.13 | 1.53 | 13.19% | 12.15 | 13.45 | 12.12 | 0 |
| Mar 13 2024 | 11.60 | 0.93 | 8.72% | 10.67 | 11.86 | 10.21 | 0 |
| Mar 12 2024 | 10.67 | -0.06 | -0.56% | 10.72 | 11.07 | 9.97 | 0 |
| Mar 11 2024 | 10.73 | 0.51 | 4.99% | 10.05 | 10.88 | 9.42 | 0 |
| Mar 08 2024 | 10.22 | -1.01 | -8.99% | 11.61 | 11.90 | 10.14 | 0 |
| Mar 07 2024 | 11.23 | -0.85 | -7.04% | 11.16 | 11.23 | 10.41 | 0 |
| Mar 06 2024 | 12.08 | 1.17 | 10.72% | 10.58 | 12.10 | 10.54 | 0 |
| Mar 05 2024 | 10.91 | -0.54 | -4.72% | 10.74 | 11.32 | 10.18 | 0 |
| Mar 04 2024 | 11.45 | -0.80 | -6.53% | 11.78 | 12.19 | 11.27 | 0 |
| Mar 01 2024 | 12.25 | 1.53 | 14.27% | 10.56 | 12.25 | 10.26 | 0 |
| Feb 29 2024 | 10.72 | 0.37 | 3.57% | 10.40 | 10.74 | 9.96 | 0 |
| Feb 28 2024 | 10.35 | -0.24 | -2.27% | 10.59 | 11.41 | 10.07 | 0 |
| Feb 27 2024 | 10.59 | 0.74 | 7.51% | 10.22 | 10.71 | 9.73 | 0 |
| Feb 26 2024 | 9.85 | -0.09 | -0.91% | 9.14 | 9.87 | 8.78 | 0 |
| Feb 23 2024 | 9.94 | -1.00 | -9.14% | 10.71 | 10.76 | 9.52 | 0 |
