|
|
Closing price on 2/8/2022
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
326,000 |
| Split-adjusted Price |
11.00 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2022
|
+0.20 / +1.64%
|
12.00
|
13.05
|
12.00
|
12.40
|
12.65
|
12.40
|
1,580,900
|
|
|
1/7/2022
|
-0.05 / -0.41%
|
12.50
|
12.50
|
12.15
|
12.20
|
12.32
|
12.20
|
1,103,000
|
|
|
1/6/2022
|
+0.75 / +6.52%
|
11.50
|
12.30
|
11.50
|
12.25
|
12.15
|
12.25
|
2,009,700
|
|
|
1/5/2022
|
+0.10 / +0.88%
|
11.60
|
11.80
|
11.45
|
11.50
|
11.58
|
11.50
|
1,225,400
|
|
|
1/4/2022
|
+0.05 / +0.44%
|
11.50
|
11.90
|
11.25
|
11.40
|
11.51
|
11.40
|
1,288,700
|
|
|
12/31/2021
|
-0.35 / -2.99%
|
11.80
|
11.80
|
11.25
|
11.35
|
11.47
|
11.35
|
1,132,700
|
|
|
12/30/2021
|
+0.50 / +4.46%
|
11.50
|
11.95
|
11.40
|
11.70
|
11.79
|
11.70
|
2,030,500
|
|
|
12/29/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.20
|
11.20
|
10.89
|
11.20
|
2,534,800
|
|
|
12/28/2021
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.45
|
10.50
|
10.64
|
10.50
|
1,159,600
|
|
|
12/27/2021
|
+0.15 / +1.42%
|
11.20
|
11.20
|
10.65
|
10.70
|
10.94
|
10.70
|
1,562,800
|
|
|
12/24/2021
|
+0.65 / +6.57%
|
10.35
|
10.55
|
9.99
|
10.55
|
10.45
|
10.55
|
3,041,100
|
|
|
12/23/2021
|
+0.31 / +3.23%
|
9.51
|
10.05
|
9.30
|
9.90
|
9.67
|
9.90
|
1,411,300
|
|
|
12/22/2021
|
+0.03 / +0.31%
|
9.60
|
9.60
|
9.30
|
9.59
|
9.45
|
9.59
|
1,216,800
|
|
|
12/21/2021
|
+0.16 / +1.70%
|
9.30
|
9.74
|
9.29
|
9.56
|
9.52
|
9.56
|
871,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|