|
Closing price on 12/11/2020
|
|
| Open |
6.75 |
| High |
6.85 |
| Low |
6.70 |
| Volume |
113,560 |
| Split-adjusted Price |
6.85 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2020
|
+0.10 / +1.48%
|
6.75
|
6.85
|
6.70
|
6.85
|
6.76
|
6.85
|
113,560
|
|
|
12/10/2020
|
-0.05 / -0.74%
|
6.90
|
6.90
|
6.73
|
6.75
|
6.78
|
6.75
|
239,990
|
|
|
12/9/2020
|
+0.05 / +0.74%
|
6.71
|
7.00
|
6.70
|
6.80
|
6.81
|
6.80
|
197,520
|
|
|
12/8/2020
|
-0.15 / -2.17%
|
6.90
|
6.90
|
6.69
|
6.75
|
6.72
|
6.75
|
139,590
|
|
|
12/7/2020
|
+0.05 / +0.73%
|
6.85
|
7.00
|
6.85
|
6.90
|
6.89
|
6.90
|
115,560
|
|
|
12/4/2020
|
-0.09 / -1.30%
|
7.00
|
7.00
|
6.81
|
6.85
|
6.91
|
6.85
|
159,730
|
|
|
12/3/2020
|
+0.39 / +5.95%
|
6.50
|
7.00
|
6.50
|
6.94
|
6.92
|
6.94
|
270,360
|
|
|
12/2/2020
|
-0.09 / -1.36%
|
6.60
|
6.64
|
6.50
|
6.55
|
6.58
|
6.55
|
114,250
|
|
|
12/1/2020
|
+0.09 / +1.37%
|
6.30
|
6.69
|
6.30
|
6.64
|
6.49
|
6.64
|
301,700
|
|
|
11/30/2020
|
-0.35 / -5.07%
|
6.94
|
6.94
|
6.55
|
6.55
|
6.73
|
6.55
|
322,890
|
|
|
11/27/2020
|
+0.01 / +0.15%
|
6.93
|
6.94
|
6.87
|
6.90
|
6.89
|
6.90
|
147,020
|
|
|
11/26/2020
|
-0.12 / -1.71%
|
7.00
|
7.00
|
6.80
|
6.89
|
6.88
|
6.89
|
169,070
|
|
|
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
|
|
|