Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2019	+0.30 / +5.08%	5.70	6.30	5.70	6.20	6.17	6.20	652,490
11/7/2019	+0.10 / +1.72%	5.61	5.90	5.60	5.90	5.77	5.90	109,270
11/6/2019	+0.28 / +5.07%	5.30	5.90	5.30	5.80	5.82	5.80	191,690
11/5/2019	+0.12 / +2.22%	5.50	5.62	5.40	5.52	5.55	5.52	610,600
11/4/2019	+0.16 / +3.05%	5.24	5.58	5.23	5.40	5.44	5.40	144,240
11/1/2019	+0.34 / +6.94%	5.00	5.24	4.98	5.24	5.22	5.24	337,340
10/31/2019	+0.13 / +2.73%	4.80	4.99	4.70	4.90	4.90	4.90	151,210
10/30/2019	+0.01 / +0.21%	4.55	4.92	4.55	4.77	4.80	4.77	101,130
10/29/2019	+0.31 / +6.97%	4.45	4.76	4.45	4.76	4.60	4.76	256,550
10/28/2019	0.00 / 0.00%	4.50	4.50	4.45	4.45	4.45	4.45	22,240
10/25/2019	+0.18 / +4.22%	4.29	4.45	4.29	4.45	4.40	4.45	157,980
10/24/2019	+0.07 / +1.67%	4.20	4.28	4.20	4.27	4.24	4.27	95,950
10/23/2019	-0.05 / -1.18%	4.21	4.25	4.20	4.20	4.21	4.20	85,530
10/22/2019	-0.04 / -0.93%	4.20	4.30	4.20	4.25	4.24	4.25	11,990
10/21/2019	+0.04 / +0.94%	4.25	4.32	4.20	4.29	4.23	4.29	84,430
10/18/2019	-0.05 / -1.16%	4.30	4.30	4.21	4.25	4.23	4.25	36,160
10/17/2019	+0.10 / +2.38%	4.34	4.34	4.20	4.30	4.29	4.30	25,200
10/16/2019	-0.07 / -1.64%	4.25	4.26	4.20	4.20	4.22	4.20	57,300
10/15/2019	0.00 / 0.00%	4.30	4.45	4.27	4.27	4.35	4.27	37,710
10/14/2019	+0.02 / +0.47%	4.20	4.27	4.17	4.27	4.21	4.27	21,140
10/11/2019	+0.04 / +0.95%	4.25	4.25	4.14	4.25	4.17	4.25	131,330
10/10/2019	-0.06 / -1.41%	4.30	4.30	4.21	4.21	4.23	4.21	50,100
10/9/2019	-0.03 / -0.70%	4.30	4.38	4.25	4.27	4.30	4.27	94,690
10/8/2019	-0.06 / -1.38%	4.37	4.39	4.30	4.30	4.30	4.30	29,270
10/7/2019	-0.08 / -1.80%	4.49	4.49	4.35	4.36	4.38	4.36	35,190
10/4/2019	+0.14 / +3.26%	4.39	4.45	4.28	4.44	4.36	4.44	165,350
10/3/2019	-0.13 / -2.93%	4.50	4.60	4.30	4.30	4.38	4.30	38,150
10/2/2019	-0.12 / -2.64%	4.55	4.55	4.31	4.43	4.44	4.43	194,380
10/1/2019	-0.15 / -3.19%	4.65	4.70	4.55	4.55	4.63	4.55	106,320
9/30/2019	-0.02 / -0.42%	4.80	4.80	4.68	4.70	4.72	4.70	26,290

<<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