|
|
Closing price on 12/10/2021
|
|
| Open |
9.21 |
| High |
9.21 |
| Low |
8.80 |
| Volume |
607,400 |
| Split-adjusted Price |
8.94 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
-0.14 / -1.54%
|
9.21
|
9.21
|
8.80
|
8.94
|
8.97
|
8.94
|
607,400
|
|
|
12/9/2021
|
+0.29 / +3.30%
|
8.74
|
9.09
|
8.71
|
9.08
|
8.97
|
9.08
|
1,046,400
|
|
|
12/8/2021
|
+0.04 / +0.46%
|
8.84
|
8.84
|
8.72
|
8.79
|
8.77
|
8.79
|
541,100
|
|
|
12/7/2021
|
+0.45 / +5.42%
|
8.50
|
8.78
|
8.40
|
8.75
|
8.59
|
8.75
|
725,800
|
|
|
12/6/2021
|
-0.60 / -6.74%
|
8.74
|
8.90
|
8.28
|
8.30
|
8.52
|
8.30
|
1,284,000
|
|
|
12/3/2021
|
-0.38 / -4.09%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.06
|
8.90
|
738,500
|
|
|
12/2/2021
|
-0.02 / -0.22%
|
9.75
|
9.75
|
9.25
|
9.28
|
9.42
|
9.28
|
1,077,700
|
|
|
12/1/2021
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.22
|
9.30
|
2,285,800
|
|
|
11/30/2021
|
+0.20 / +2.35%
|
8.69
|
9.00
|
8.54
|
8.70
|
8.74
|
8.70
|
869,000
|
|
|
11/29/2021
|
-0.38 / -4.28%
|
8.28
|
8.79
|
8.28
|
8.50
|
8.45
|
8.50
|
624,100
|
|
|
11/26/2021
|
-0.11 / -1.22%
|
8.90
|
9.00
|
8.45
|
8.88
|
8.75
|
8.88
|
811,000
|
|
|
11/25/2021
|
-0.11 / -1.21%
|
9.05
|
9.06
|
8.60
|
8.99
|
8.90
|
8.99
|
635,500
|
|
|
11/24/2021
|
+0.41 / +4.72%
|
8.71
|
9.29
|
8.71
|
9.10
|
9.10
|
9.10
|
870,800
|
|
|
11/23/2021
|
-0.06 / -0.69%
|
8.16
|
8.74
|
8.14
|
8.69
|
8.24
|
8.69
|
1,368,700
|
|
|
11/22/2021
|
-0.65 / -6.91%
|
9.40
|
9.40
|
8.75
|
8.75
|
8.88
|
8.75
|
1,681,300
|
|
|
11/19/2021
|
-0.10 / -1.05%
|
9.90
|
10.15
|
8.84
|
9.40
|
9.73
|
9.40
|
2,158,500
|
|
|
11/18/2021
|
+0.62 / +6.98%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.47
|
9.50
|
2,859,600
|
|
|
11/17/2021
|
-0.02 / -0.22%
|
8.86
|
8.96
|
8.70
|
8.88
|
8.82
|
8.88
|
608,600
|
|
|
11/16/2021
|
-0.14 / -1.55%
|
9.04
|
9.05
|
8.67
|
8.90
|
8.88
|
8.90
|
1,008,400
|
|
|
11/15/2021
|
+0.56 / +6.60%
|
8.51
|
9.07
|
8.35
|
9.04
|
8.80
|
9.04
|
2,187,400
|
|
|
11/12/2021
|
+0.26 / +3.16%
|
8.23
|
8.54
|
8.20
|
8.48
|
8.41
|
8.48
|
1,291,200
|
|
|
11/11/2021
|
-0.10 / -1.20%
|
8.33
|
8.34
|
8.10
|
8.22
|
8.19
|
8.22
|
760,500
|
|
|
11/10/2021
|
+0.36 / +4.52%
|
8.10
|
8.40
|
8.03
|
8.32
|
8.22
|
8.32
|
1,149,000
|
|
|
11/9/2021
|
-0.16 / -1.97%
|
8.17
|
8.17
|
7.94
|
7.96
|
7.99
|
7.96
|
722,400
|
|
|
11/8/2021
|
+0.17 / +2.14%
|
8.16
|
8.17
|
8.00
|
8.12
|
8.07
|
8.12
|
844,600
|
|
|
11/5/2021
|
+0.23 / +2.98%
|
7.72
|
8.20
|
7.72
|
7.95
|
7.96
|
7.95
|
943,500
|
|
|
11/4/2021
|
-0.19 / -2.40%
|
7.54
|
7.90
|
7.53
|
7.72
|
7.72
|
7.72
|
868,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|