|
|
Closing price on 2/28/2022
|
|
| Open |
13.00 |
| High |
13.45 |
| Low |
12.80 |
| Volume |
1,547,300 |
| Split-adjusted Price |
13.45 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.85 / +6.75%
|
13.00
|
13.45
|
12.80
|
13.45
|
13.31
|
13.45
|
1,547,300
|
|
|
2/25/2022
|
+0.15 / +1.20%
|
12.40
|
12.80
|
11.95
|
12.60
|
12.55
|
12.60
|
1,678,000
|
|
|
2/24/2022
|
0.00 / 0.00%
|
12.45
|
12.85
|
12.10
|
12.45
|
12.48
|
12.45
|
1,759,600
|
|
|
2/23/2022
|
+0.45 / +3.75%
|
12.00
|
12.80
|
12.00
|
12.45
|
12.56
|
12.45
|
1,660,400
|
|
|
2/22/2022
|
+0.40 / +3.45%
|
11.60
|
12.20
|
11.50
|
12.00
|
11.85
|
12.00
|
1,400,400
|
|
|
2/21/2022
|
+0.35 / +3.11%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.57
|
11.60
|
1,029,600
|
|
|
2/18/2022
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.00
|
11.25
|
11.22
|
11.25
|
474,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.01
|
11.20
|
389,400
|
|
|
2/16/2022
|
-0.05 / -0.44%
|
10.90
|
11.25
|
10.90
|
11.20
|
11.02
|
11.20
|
359,200
|
|
|
2/15/2022
|
-0.25 / -2.17%
|
11.50
|
11.50
|
11.10
|
11.25
|
11.24
|
11.25
|
504,300
|
|
|
2/14/2022
|
+0.30 / +2.68%
|
11.30
|
11.75
|
10.90
|
11.50
|
11.51
|
11.50
|
852,000
|
|
|
2/11/2022
|
+0.25 / +2.28%
|
11.00
|
11.50
|
10.95
|
11.20
|
11.23
|
11.20
|
505,500
|
|
|
2/10/2022
|
+0.20 / +1.86%
|
10.60
|
11.10
|
10.60
|
10.95
|
10.93
|
10.95
|
297,600
|
|
|
2/9/2022
|
-0.25 / -2.27%
|
10.70
|
11.00
|
10.60
|
10.75
|
10.78
|
10.75
|
357,100
|
|
|
2/8/2022
|
+0.20 / +1.85%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.08
|
11.00
|
326,000
|
|
|
2/7/2022
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.73
|
10.80
|
515,200
|
|
|
1/28/2022
|
-0.75 / -6.91%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.28
|
10.10
|
1,402,700
|
|
|
1/27/2022
|
-0.15 / -1.36%
|
11.20
|
11.20
|
10.80
|
10.85
|
10.93
|
10.85
|
341,100
|
|
|
1/26/2022
|
-0.20 / -1.79%
|
11.20
|
11.70
|
11.00
|
11.00
|
11.28
|
11.00
|
306,400
|
|
|
1/25/2022
|
+0.10 / +0.90%
|
11.05
|
11.20
|
10.80
|
11.20
|
11.03
|
11.20
|
525,800
|
|
|
1/24/2022
|
-0.80 / -6.72%
|
11.90
|
11.95
|
11.10
|
11.10
|
11.49
|
11.10
|
1,266,500
|
|
|
1/21/2022
|
0.00 / 0.00%
|
11.80
|
12.25
|
11.75
|
11.90
|
12.00
|
11.90
|
818,100
|
|
|
1/20/2022
|
+0.40 / +3.48%
|
11.50
|
12.15
|
11.30
|
11.90
|
11.66
|
11.90
|
649,700
|
|
|
1/19/2022
|
+0.15 / +1.32%
|
11.60
|
11.65
|
11.10
|
11.50
|
11.39
|
11.50
|
696,100
|
|
|
1/18/2022
|
+0.55 / +5.09%
|
10.80
|
11.35
|
10.60
|
11.35
|
11.09
|
11.35
|
747,800
|
|
|
1/17/2022
|
-0.20 / -1.82%
|
11.40
|
11.75
|
10.80
|
10.80
|
11.50
|
10.80
|
1,431,300
|
|
|
1/14/2022
|
-0.65 / -5.58%
|
10.85
|
11.50
|
10.85
|
11.00
|
11.00
|
11.00
|
1,216,800
|
|
|
1/13/2022
|
-0.85 / -6.80%
|
12.80
|
12.80
|
11.65
|
11.65
|
12.02
|
11.65
|
1,790,500
|
|
|
1/12/2022
|
+0.30 / +2.46%
|
12.20
|
12.90
|
11.80
|
12.50
|
12.35
|
12.50
|
1,668,700
|
|
|
1/11/2022
|
-0.20 / -1.61%
|
12.35
|
12.85
|
11.80
|
12.20
|
12.28
|
12.20
|
1,376,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|