Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2020	-0.19 / -2.64%	7.30	7.34	6.97	7.01	7.11	7.01	267,340
11/24/2020	+0.29 / +4.20%	7.28	7.28	6.80	7.20	7.10	7.20	541,540
11/23/2020	+0.45 / +6.97%	6.49	6.91	6.31	6.91	6.68	6.91	539,490
11/20/2020	-0.13 / -1.97%	6.60	6.60	6.36	6.46	6.46	6.46	236,390
11/19/2020	+0.17 / +2.65%	6.80	6.80	6.45	6.59	6.67	6.59	385,920
11/18/2020	+0.42 / +7.00%	6.09	6.42	6.02	6.42	6.36	6.42	928,780
11/17/2020	+0.32 / +5.63%	5.68	6.00	5.56	6.00	5.76	6.00	301,400
11/16/2020	-0.07 / -1.22%	5.75	5.75	5.46	5.68	5.60	5.68	163,250
11/13/2020	+0.06 / +1.05%	6.07	6.07	5.75	5.75	5.89	5.75	121,460
11/12/2020	+0.37 / +6.95%	5.34	5.69	5.34	5.69	5.65	5.69	346,330
11/11/2020	+0.15 / +2.90%	5.30	5.34	5.18	5.32	5.29	5.32	111,080
11/10/2020	+0.02 / +0.39%	5.30	5.34	5.17	5.17	5.25	5.17	98,860
11/9/2020	-0.22 / -4.10%	5.37	5.39	5.15	5.15	5.25	5.15	94,970
11/6/2020	-0.03 / -0.56%	5.40	5.40	5.28	5.37	5.30	5.37	65,980
11/5/2020	0.00 / 0.00%	5.40	5.42	5.40	5.40	5.41	5.40	19,910
11/4/2020	+0.06 / +1.12%	5.34	5.42	5.32	5.40	5.36	5.40	27,680
11/3/2020	+0.08 / +1.52%	5.50	5.50	5.26	5.34	5.37	5.34	26,710
11/2/2020	-0.04 / -0.75%	5.30	5.36	5.26	5.26	5.30	5.26	52,090
10/30/2020	+0.04 / +0.76%	5.26	5.47	5.26	5.30	5.32	5.30	55,160
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

<<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