|
Closing price on 12/31/2020
|
|
| Open |
7.34 |
| High |
7.48 |
| Low |
7.20 |
| Volume |
360,800 |
| Split-adjusted Price |
7.35 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2020
|
+0.01 / +0.14%
|
7.34
|
7.48
|
7.20
|
7.35
|
7.31
|
7.35
|
360,800
|
|
|
12/30/2020
|
-0.16 / -2.13%
|
7.50
|
7.60
|
7.30
|
7.34
|
7.46
|
7.34
|
183,020
|
|
|
12/29/2020
|
-0.02 / -0.27%
|
7.70
|
7.70
|
7.43
|
7.50
|
7.56
|
7.50
|
362,800
|
|
|
12/28/2020
|
+0.44 / +6.21%
|
7.08
|
7.57
|
6.90
|
7.52
|
7.45
|
7.52
|
609,710
|
|
|
12/25/2020
|
+0.08 / +1.14%
|
7.00
|
7.09
|
6.80
|
7.08
|
7.00
|
7.08
|
170,920
|
|
|
12/24/2020
|
-0.24 / -3.31%
|
7.20
|
7.21
|
6.74
|
7.00
|
6.88
|
7.00
|
345,720
|
|
|
12/23/2020
|
-0.01 / -0.14%
|
7.25
|
7.44
|
6.80
|
7.24
|
7.26
|
7.24
|
374,550
|
|
|
12/22/2020
|
-0.05 / -0.68%
|
7.30
|
7.30
|
7.14
|
7.25
|
7.22
|
7.25
|
410,790
|
|
|
12/21/2020
|
+0.05 / +0.69%
|
7.25
|
7.35
|
7.24
|
7.30
|
7.28
|
7.30
|
497,180
|
|
|
12/18/2020
|
+0.15 / +2.11%
|
7.10
|
7.40
|
7.10
|
7.25
|
7.26
|
7.25
|
339,700
|
|
|
12/17/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.01
|
7.10
|
7.05
|
7.10
|
261,160
|
|
|
12/16/2020
|
-0.02 / -0.28%
|
7.12
|
7.30
|
7.01
|
7.10
|
7.09
|
7.10
|
401,700
|
|
|
12/15/2020
|
-0.01 / -0.14%
|
7.19
|
7.19
|
7.01
|
7.12
|
7.11
|
7.12
|
198,680
|
|
|
12/14/2020
|
+0.28 / +4.09%
|
6.85
|
7.28
|
6.72
|
7.13
|
7.09
|
7.13
|
483,150
|
|
|
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
|
|
|