Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2021	-0.59 / -6.94%	8.30	8.46	7.91	7.91	8.12	7.91	1,772,100
11/2/2021	+0.44 / +5.46%	8.49	8.62	8.10	8.50	8.54	8.50	2,275,800
11/1/2021	+0.52 / +6.90%	7.61	8.06	7.61	8.06	7.92	8.06	1,643,100
10/29/2021	+0.04 / +0.53%	7.60	7.60	7.47	7.54	7.55	7.54	974,100
10/28/2021	-0.08 / -1.06%	7.59	7.59	7.44	7.50	7.49	7.50	998,600
10/27/2021	+0.34 / +4.70%	7.26	7.70	7.26	7.58	7.52	7.58	1,338,300
10/26/2021	-0.01 / -0.14%	7.24	7.28	7.11	7.24	7.20	7.24	623,200
10/25/2021	+0.09 / +1.26%	7.30	7.39	7.23	7.25	7.27	7.25	911,300
10/22/2021	-0.07 / -0.97%	7.23	7.32	7.10	7.16	7.18	7.16	563,300
10/21/2021	+0.03 / +0.42%	7.26	7.34	7.15	7.23	7.22	7.23	612,300
10/20/2021	+0.15 / +2.13%	7.14	7.54	7.07	7.20	7.31	7.20	1,601,400
10/19/2021	-0.10 / -1.40%	7.15	7.17	7.05	7.05	7.10	7.05	457,000
10/18/2021	+0.07 / +0.99%	7.25	7.25	7.12	7.15	7.18	7.15	750,800
10/15/2021	-0.13 / -1.80%	7.20	7.22	7.00	7.08	7.12	7.08	789,700
10/14/2021	+0.01 / +0.14%	7.13	7.25	7.13	7.21	7.18	7.21	724,300
10/13/2021	-0.07 / -0.96%	7.27	7.36	7.15	7.20	7.20	7.20	467,100
10/12/2021	+0.23 / +3.27%	7.04	7.40	7.00	7.27	7.23	7.27	1,276,300
10/11/2021	-0.07 / -0.98%	7.14	7.14	7.04	7.04	7.08	7.04	555,200
10/8/2021	+0.03 / +0.42%	7.15	7.20	6.95	7.11	7.09	7.11	692,200
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

<<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