Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2021	-0.17 / -2.34%	7.07	7.20	7.05	7.08	7.10	7.08	935,800
10/6/2021	-0.14 / -1.89%	7.60	7.60	7.20	7.25	7.29	7.25	776,000
10/5/2021	+0.16 / +2.21%	7.30	7.43	7.15	7.39	7.26	7.39	900,700
10/4/2021	-0.06 / -0.82%	7.60	7.68	7.23	7.23	7.43	7.23	1,443,900
10/1/2021	+0.29 / +4.14%	6.97	7.42	6.75	7.29	7.15	7.29	1,596,387
9/30/2021	0.00 / 0.00%	7.00	7.18	6.83	7.00	6.98	7.00	943,500
9/29/2021	+0.33 / +4.95%	6.80	7.11	6.71	7.00	6.94	7.00	1,572,100
9/28/2021	+0.34 / +5.37%	6.35	6.68	6.29	6.67	6.58	6.67	1,389,000
9/27/2021	-0.08 / -1.25%	6.32	6.63	6.29	6.33	6.40	6.33	730,900
9/24/2021	-0.14 / -2.14%	6.57	6.59	6.40	6.41	6.50	6.41	486,000
9/23/2021	-0.40 / -5.76%	7.40	7.40	6.55	6.55	6.99	6.55	1,905,700
9/22/2021	+0.45 / +6.92%	6.68	6.95	6.50	6.95	6.86	6.95	2,296,400
9/21/2021	0.00 / 0.00%	6.30	6.50	6.21	6.50	6.36	6.50	548,100
9/20/2021	-0.05 / -0.76%	6.69	6.69	6.45	6.50	6.52	6.50	639,700
9/17/2021	+0.15 / +2.34%	6.30	6.80	6.00	6.55	6.47	6.55	838,000
9/16/2021	-0.20 / -3.03%	6.60	6.60	6.36	6.40	6.47	6.40	442,300
9/15/2021	+0.36 / +5.77%	6.67	6.67	6.33	6.60	6.56	6.60	1,511,200
9/14/2021	+0.40 / +6.85%	5.86	6.24	5.86	6.24	6.18	6.24	1,071,300
9/13/2021	+0.11 / +1.92%	5.75	5.93	5.75	5.84	5.85	5.84	244,500
9/10/2021	-0.02 / -0.35%	5.76	5.76	5.66	5.73	5.70	5.73	162,700
9/9/2021	-0.03 / -0.52%	5.71	5.77	5.66	5.75	5.72	5.75	311,800
9/8/2021	+0.04 / +0.70%	5.74	5.78	5.70	5.78	5.73	5.78	77,500
9/7/2021	-0.25 / -4.17%	6.00	6.00	5.60	5.74	5.83	5.74	253,900
9/6/2021	+0.24 / +4.17%	5.72	6.10	5.71	5.99	5.89	5.99	555,000
9/1/2021	-0.05 / -0.86%	5.80	5.82	5.74	5.75	5.77	5.75	84,000
8/31/2021	+0.17 / +3.02%	5.63	5.82	5.63	5.80	5.72	5.80	260,800
8/30/2021	+0.05 / +0.90%	5.60	5.66	5.50	5.63	5.57	5.63	259,400
8/27/2021	+0.03 / +0.54%	5.50	5.58	5.45	5.58	5.51	5.58	167,900
8/26/2021	0.00 / 0.00%	5.59	5.59	5.50	5.55	5.53	5.55	74,100
8/25/2021	+0.03 / +0.54%	5.58	5.58	5.50	5.55	5.51	5.55	81,600

<<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