|
Closing price on 2/18/2021
|
|
| Open |
7.08 |
| High |
7.08 |
| Low |
6.90 |
| Volume |
979,300 |
| Split-adjusted Price |
7.08 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+0.46 / +6.95%
|
7.08
|
7.08
|
6.90
|
7.08
|
7.08
|
7.08
|
979,300
|
|
|
2/17/2021
|
+0.43 / +6.95%
|
6.62
|
6.62
|
6.62
|
6.62
|
6.62
|
6.62
|
282,600
|
|
|
2/9/2021
|
+0.14 / +2.31%
|
6.00
|
6.19
|
6.00
|
6.19
|
6.07
|
6.19
|
225,000
|
|
|
2/8/2021
|
-0.24 / -3.82%
|
6.29
|
6.30
|
5.85
|
6.05
|
6.10
|
6.05
|
390,500
|
|
|
2/5/2021
|
+0.01 / +0.16%
|
6.30
|
6.45
|
6.28
|
6.29
|
6.33
|
6.29
|
226,500
|
|
|
2/4/2021
|
+0.26 / +4.32%
|
6.40
|
6.40
|
6.20
|
6.28
|
6.33
|
6.28
|
442,700
|
|
|
2/3/2021
|
+0.39 / +6.93%
|
5.99
|
6.02
|
5.61
|
6.02
|
5.75
|
6.02
|
730,200
|
|
|
2/2/2021
|
-0.42 / -6.94%
|
5.88
|
6.09
|
5.63
|
5.63
|
5.65
|
5.63
|
1,112,000
|
|
|
2/1/2021
|
-0.45 / -6.92%
|
6.50
|
6.50
|
6.05
|
6.05
|
6.07
|
6.05
|
643,600
|
|
|
1/29/2021
|
+0.05 / +0.78%
|
6.00
|
6.75
|
6.00
|
6.50
|
6.22
|
6.50
|
472,200
|
|
|
1/28/2021
|
-0.48 / -6.93%
|
6.60
|
6.60
|
6.45
|
6.45
|
6.45
|
6.45
|
376,900
|
|
|
1/27/2021
|
-0.52 / -6.98%
|
7.50
|
7.50
|
6.93
|
6.93
|
7.17
|
6.93
|
415,300
|
|
|
1/26/2021
|
-0.45 / -5.70%
|
7.90
|
7.90
|
7.35
|
7.45
|
7.45
|
7.45
|
410,400
|
|
|
1/25/2021
|
-0.27 / -3.30%
|
8.17
|
8.17
|
7.90
|
7.90
|
8.00
|
7.90
|
178,400
|
|
|
1/22/2021
|
-0.16 / -1.92%
|
8.36
|
8.50
|
8.16
|
8.17
|
8.35
|
8.17
|
394,200
|
|
|
1/21/2021
|
+0.53 / +6.79%
|
8.00
|
8.34
|
7.80
|
8.33
|
8.12
|
8.33
|
684,600
|
|
|
1/20/2021
|
-0.02 / -0.26%
|
7.40
|
8.00
|
7.28
|
7.80
|
7.56
|
7.80
|
423,900
|
|
|
1/19/2021
|
-0.58 / -6.90%
|
8.25
|
8.30
|
7.82
|
7.82
|
7.97
|
7.82
|
383,000
|
|
|
1/18/2021
|
-0.10 / -1.18%
|
8.35
|
8.45
|
8.20
|
8.40
|
8.32
|
8.40
|
225,300
|
|
|
1/15/2021
|
+0.37 / +4.55%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
435,900
|
|
|
1/14/2021
|
-0.17 / -2.05%
|
8.30
|
8.35
|
8.00
|
8.13
|
8.14
|
8.13
|
457,800
|
|
|
1/13/2021
|
-0.34 / -3.94%
|
8.64
|
8.64
|
8.26
|
8.30
|
8.45
|
8.30
|
687,400
|
|
|
1/12/2021
|
-0.22 / -2.48%
|
8.75
|
8.80
|
8.51
|
8.64
|
8.61
|
8.64
|
579,900
|
|
|
1/11/2021
|
+0.14 / +1.61%
|
8.73
|
9.00
|
8.70
|
8.86
|
8.77
|
8.86
|
558,600
|
|
|
1/8/2021
|
-0.03 / -0.34%
|
8.75
|
9.00
|
8.50
|
8.72
|
8.74
|
8.72
|
642,800
|
|
|
1/7/2021
|
+0.17 / +1.98%
|
8.60
|
8.80
|
8.50
|
8.75
|
8.63
|
8.75
|
561,700
|
|
|
1/6/2021
|
+0.18 / +2.14%
|
8.40
|
8.77
|
8.40
|
8.58
|
8.63
|
8.58
|
509,100
|
|
|
1/5/2021
|
+0.54 / +6.87%
|
7.95
|
8.41
|
7.87
|
8.40
|
8.30
|
8.40
|
873,600
|
|
|
1/4/2021
|
+0.51 / +6.94%
|
7.60
|
7.86
|
7.43
|
7.86
|
7.66
|
7.86
|
619,600
|
|
|
12/31/2020
|
+0.01 / +0.14%
|
7.34
|
7.48
|
7.20
|
7.35
|
7.31
|
7.35
|
360,800
|
|
|