Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2021	-0.10 / -1.18%	8.35	8.45	8.20	8.40	8.32	8.40	225,300
1/15/2021	+0.37 / +4.55%	8.30	8.50	8.30	8.50	8.40	8.50	435,900
1/14/2021	-0.17 / -2.05%	8.30	8.35	8.00	8.13	8.14	8.13	457,800
1/13/2021	-0.34 / -3.94%	8.64	8.64	8.26	8.30	8.45	8.30	687,400
1/12/2021	-0.22 / -2.48%	8.75	8.80	8.51	8.64	8.61	8.64	579,900
1/11/2021	+0.14 / +1.61%	8.73	9.00	8.70	8.86	8.77	8.86	558,600
1/8/2021	-0.03 / -0.34%	8.75	9.00	8.50	8.72	8.74	8.72	642,800
1/7/2021	+0.17 / +1.98%	8.60	8.80	8.50	8.75	8.63	8.75	561,700
1/6/2021	+0.18 / +2.14%	8.40	8.77	8.40	8.58	8.63	8.58	509,100
1/5/2021	+0.54 / +6.87%	7.95	8.41	7.87	8.40	8.30	8.40	873,600
1/4/2021	+0.51 / +6.94%	7.60	7.86	7.43	7.86	7.66	7.86	619,600
12/31/2020	+0.01 / +0.14%	7.34	7.48	7.20	7.35	7.31	7.35	360,800
12/30/2020	-0.16 / -2.13%	7.50	7.60	7.30	7.34	7.46	7.34	183,020
12/29/2020	-0.02 / -0.27%	7.70	7.70	7.43	7.50	7.56	7.50	362,800
12/28/2020	+0.44 / +6.21%	7.08	7.57	6.90	7.52	7.45	7.52	609,710
12/25/2020	+0.08 / +1.14%	7.00	7.09	6.80	7.08	7.00	7.08	170,920
12/24/2020	-0.24 / -3.31%	7.20	7.21	6.74	7.00	6.88	7.00	345,720
12/23/2020	-0.01 / -0.14%	7.25	7.44	6.80	7.24	7.26	7.24	374,550
12/22/2020	-0.05 / -0.68%	7.30	7.30	7.14	7.25	7.22	7.25	410,790
12/21/2020	+0.05 / +0.69%	7.25	7.35	7.24	7.30	7.28	7.30	497,180
12/18/2020	+0.15 / +2.11%	7.10	7.40	7.10	7.25	7.26	7.25	339,700
12/17/2020	0.00 / 0.00%	7.10	7.10	7.01	7.10	7.05	7.10	261,160
12/16/2020	-0.02 / -0.28%	7.12	7.30	7.01	7.10	7.09	7.10	401,700
12/15/2020	-0.01 / -0.14%	7.19	7.19	7.01	7.12	7.11	7.12	198,680
12/14/2020	+0.28 / +4.09%	6.85	7.28	6.72	7.13	7.09	7.13	483,150
12/11/2020	+0.10 / +1.48%	6.75	6.85	6.70	6.85	6.76	6.85	113,560
12/10/2020	-0.05 / -0.74%	6.90	6.90	6.73	6.75	6.78	6.75	239,990
12/9/2020	+0.05 / +0.74%	6.71	7.00	6.70	6.80	6.81	6.80	197,520
12/8/2020	-0.15 / -2.17%	6.90	6.90	6.69	6.75	6.72	6.75	139,590
12/7/2020	+0.05 / +0.73%	6.85	7.00	6.85	6.90	6.89	6.90	115,560

<<Previous 30 days Next 30 days>>

PXS News

16/06	PXS: Resolution on the AGM in 2022
16/06	PXS: Decision of the Judgment Execution Department
31/05	PXS: Change of location to hold the AGM 2022
26/05	PXS: Decision on delisting of stock
13/05	PXS: Notice of Annual General Meeting 2022