Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2021	-0.24 / -3.16%	7.20	7.45	7.20	7.35	7.32	7.35	394,800
3/18/2021	-0.06 / -0.78%	7.65	7.70	7.50	7.59	7.57	7.59	243,600
3/17/2021	+0.05 / +0.66%	7.46	7.80	7.45	7.65	7.62	7.65	231,400
3/16/2021	-0.19 / -2.44%	7.80	7.81	7.59	7.60	7.68	7.60	207,900
3/15/2021	+0.10 / +1.30%	7.73	7.86	7.73	7.79	7.79	7.79	335,000
3/12/2021	+0.14 / +1.85%	7.60	7.90	7.55	7.69	7.67	7.69	498,400
3/11/2021	-0.05 / -0.66%	7.70	7.72	7.49	7.55	7.58	7.55	370,900
3/10/2021	-0.30 / -3.80%	7.80	7.80	7.35	7.60	7.57	7.60	429,200
3/9/2021	-0.22 / -2.71%	8.05	8.05	7.60	7.90	7.91	7.90	381,800
3/8/2021	+0.42 / +5.45%	8.23	8.23	7.70	8.12	8.16	8.12	927,400
3/5/2021	+0.50 / +6.94%	7.70	7.70	7.60	7.70	7.70	7.70	1,046,300
3/4/2021	0.00 / 0.00%	7.20	7.32	7.00	7.20	7.24	7.20	367,100
3/3/2021	+0.20 / +2.86%	6.98	7.20	6.98	7.20	7.07	7.20	252,100
3/2/2021	-0.20 / -2.78%	7.20	7.20	7.00	7.00	7.11	7.00	267,000
3/1/2021	+0.07 / +0.98%	7.13	7.20	7.08	7.20	7.13	7.20	316,000
2/26/2021	-0.01 / -0.14%	6.90	7.13	6.90	7.13	7.00	7.13	175,300
2/25/2021	+0.04 / +0.56%	7.20	7.20	7.00	7.14	7.11	7.14	233,600
2/24/2021	-0.14 / -1.93%	7.10	7.24	6.90	7.10	7.24	7.10	356,800
2/23/2021	+0.16 / +2.26%	7.30	7.39	7.10	7.24	7.23	7.24	477,300
2/22/2021	-0.17 / -2.34%	7.25	7.25	6.90	7.08	7.03	7.08	429,600
2/19/2021	+0.17 / +2.40%	7.10	7.50	7.03	7.25	7.23	7.25	443,700
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

<<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