Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2019	-0.06 / -1.09%	5.50	5.50	5.44	5.44	5.47	5.44	8,320
12/23/2019	+0.10 / +1.85%	5.60	5.60	5.44	5.50	5.48	5.50	48,200
12/20/2019	0.00 / 0.00%	5.40	5.40	5.36	5.40	5.38	5.40	28,810
12/19/2019	-0.02 / -0.37%	5.48	5.49	5.36	5.40	5.39	5.40	40,060
12/18/2019	+0.02 / +0.37%	5.30	5.43	5.30	5.42	5.37	5.42	92,620
12/17/2019	+0.10 / +1.89%	5.30	5.43	5.30	5.40	5.39	5.40	38,750
12/16/2019	-0.15 / -2.75%	5.53	5.53	5.30	5.30	5.42	5.30	4,370
12/13/2019	+0.01 / +0.18%	5.45	5.60	5.45	5.45	5.49	5.45	58,660
12/12/2019	+0.34 / +6.67%	5.10	5.45	5.10	5.44	5.33	5.44	37,690
12/11/2019	-0.22 / -4.14%	5.30	5.31	5.10	5.10	5.24	5.10	28,440
12/10/2019	-0.21 / -3.80%	5.51	5.52	5.30	5.32	5.46	5.32	58,570
12/9/2019	-0.17 / -2.98%	5.85	5.85	5.51	5.53	5.57	5.53	16,340
12/6/2019	-0.19 / -3.23%	5.89	5.89	5.70	5.70	5.73	5.70	18,340
12/5/2019	+0.24 / +4.25%	5.99	5.99	5.62	5.89	5.86	5.89	10,750
12/4/2019	-0.03 / -0.53%	5.51	5.79	5.51	5.65	5.58	5.65	8,430
12/3/2019	-0.24 / -4.05%	5.66	5.92	5.66	5.68	5.80	5.68	9,830
12/2/2019	-0.01 / -0.17%	6.00	6.00	5.70	5.92	5.74	5.92	25,250
11/29/2019	-0.02 / -0.34%	5.95	5.97	5.93	5.93	5.95	5.93	14,020
11/28/2019	-0.05 / -0.83%	6.00	6.00	5.93	5.95	5.95	5.95	242,350
11/27/2019	0.00 / 0.00%	6.10	6.10	6.00	6.00	6.01	6.00	259,520
11/26/2019	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.90	6.00	70,140
11/25/2019	+0.20 / +3.45%	5.80	6.05	5.80	6.00	5.99	6.00	160,380
11/22/2019	-0.05 / -0.85%	5.60	5.90	5.50	5.80	5.74	5.80	35,380
11/21/2019	-0.15 / -2.50%	6.00	6.00	5.73	5.85	5.83	5.85	65,500
11/20/2019	+0.03 / +0.50%	6.00	6.00	5.85	6.00	5.93	6.00	6,240
11/19/2019	-0.21 / -3.40%	6.00	6.10	5.95	5.97	6.00	5.97	31,190
11/18/2019	+0.08 / +1.31%	6.10	6.18	5.81	6.18	6.01	6.18	169,120
11/15/2019	-0.09 / -1.45%	5.90	6.20	5.90	6.10	6.19	6.10	286,020
11/14/2019	-0.01 / -0.16%	6.20	6.24	6.12	6.19	6.19	6.19	225,070
11/13/2019	+0.20 / +3.33%	6.20	6.25	5.91	6.20	6.11	6.20	132,150

<<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