Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/17/2020	-0.12 / -2.10%	5.75	5.75	5.45	5.59	5.59	5.59	144,810
9/16/2020	+0.21 / +3.82%	5.60	5.83	5.41	5.71	5.62	5.71	272,220
9/15/2020	+0.05 / +0.92%	5.60	5.60	5.40	5.50	5.49	5.50	369,250
9/14/2020	+0.25 / +4.81%	5.30	5.50	5.20	5.45	5.39	5.45	259,510
9/11/2020	0.00 / 0.00%	5.10	5.25	5.10	5.20	5.16	5.20	198,760
9/10/2020	+0.23 / +4.63%	5.00	5.30	5.00	5.20	5.18	5.20	333,830
9/9/2020	+0.05 / +1.02%	4.75	4.97	4.75	4.97	4.90	4.97	30,790
9/8/2020	+0.05 / +1.03%	4.81	5.21	4.81	4.92	5.07	4.92	119,070
9/7/2020	-0.11 / -2.21%	4.80	4.96	4.80	4.87	4.88	4.87	64,350
9/4/2020	+0.12 / +2.47%	4.86	5.04	4.86	4.98	4.94	4.98	47,380
9/3/2020	-0.05 / -1.02%	4.91	5.09	4.80	4.86	4.93	4.86	63,440
9/1/2020	0.00 / 0.00%	4.91	5.00	4.80	4.91	4.87	4.91	60,740
8/31/2020	-0.09 / -1.80%	5.05	5.05	4.80	4.91	4.92	4.91	139,090
8/28/2020	-0.18 / -3.47%	5.30	5.30	4.92	5.00	5.09	5.00	107,910
8/27/2020	+0.27 / +5.50%	5.25	5.25	5.12	5.18	5.22	5.18	243,770
8/26/2020	+0.32 / +6.97%	4.59	4.91	4.59	4.91	4.80	4.91	257,070

<<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