Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2020	-0.24 / -4.36%	5.35	5.50	5.20	5.26	5.39	5.26	99,110
10/28/2020	0.00 / 0.00%	5.45	5.55	5.45	5.50	5.50	5.50	47,810
10/27/2020	+0.05 / +0.92%	5.80	5.80	5.45	5.50	5.50	5.50	107,080
10/26/2020	-0.23 / -4.05%	5.68	5.68	5.45	5.45	5.53	5.45	88,970
10/23/2020	+0.08 / +1.43%	5.60	5.70	5.50	5.68	5.54	5.68	67,160
10/22/2020	-0.23 / -3.95%	5.76	5.76	5.60	5.60	5.68	5.60	75,670
10/21/2020	-0.03 / -0.51%	5.73	5.86	5.73	5.83	5.76	5.83	66,090
10/20/2020	+0.06 / +1.03%	5.72	5.86	5.70	5.86	5.76	5.86	160,320
10/19/2020	+0.07 / +1.22%	5.75	5.82	5.70	5.80	5.77	5.80	82,180
10/16/2020	-0.07 / -1.21%	5.80	5.90	5.73	5.73	5.78	5.73	90,380
10/15/2020	+0.05 / +0.87%	5.76	5.95	5.76	5.80	5.79	5.80	81,750
10/14/2020	-0.07 / -1.20%	5.90	5.99	5.74	5.75	5.87	5.75	86,310
10/13/2020	-0.06 / -1.02%	5.80	5.99	5.70	5.82	5.82	5.82	107,070
10/12/2020	-0.14 / -2.33%	6.10	6.10	5.79	5.88	5.96	5.88	239,290
10/9/2020	-0.04 / -0.66%	6.10	6.15	6.00	6.02	6.03	6.02	92,010
10/8/2020	-0.14 / -2.26%	6.20	6.21	6.01	6.06	6.10	6.06	140,510
10/7/2020	+0.28 / +4.73%	5.96	6.30	5.94	6.20	6.05	6.20	432,410
10/6/2020	-0.02 / -0.34%	6.29	6.30	5.90	5.92	5.95	5.92	207,390
10/5/2020	+0.38 / +6.83%	5.60	5.94	5.60	5.94	5.89	5.94	546,170
10/2/2020	0.00 / 0.00%	5.56	5.60	5.20	5.56	5.49	5.56	334,260
10/1/2020	+0.15 / +2.77%	5.42	5.60	5.42	5.56	5.52	5.56	129,330
9/30/2020	-0.01 / -0.18%	5.44	5.52	5.41	5.41	5.47	5.41	70,230
9/29/2020	-0.18 / -3.21%	5.70	5.70	5.41	5.42	5.56	5.42	112,040
9/28/2020	+0.20 / +3.70%	5.41	5.65	5.41	5.60	5.59	5.60	104,420
9/25/2020	-0.17 / -3.05%	5.57	5.58	5.40	5.40	5.51	5.40	79,130
9/24/2020	-0.03 / -0.54%	5.60	5.64	5.55	5.57	5.59	5.57	273,810
9/23/2020	+0.25 / +4.67%	5.45	5.64	5.44	5.60	5.58	5.60	252,420
9/22/2020	+0.11 / +2.10%	5.05	5.40	5.05	5.35	5.30	5.35	155,110
9/21/2020	-0.02 / -0.38%	5.26	5.35	5.19	5.24	5.24	5.24	172,860
9/18/2020	-0.33 / -5.90%	5.59	5.59	5.24	5.26	5.37	5.26	285,340

<<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