Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2020	-0.20 / -5.88%	3.40	3.50	3.17	3.20	3.21	3.20	52,930
3/19/2020	-0.10 / -2.86%	3.70	3.70	3.26	3.40	3.26	3.40	59,500
3/18/2020	0.00 / 0.00%	3.70	3.70	3.35	3.50	3.42	3.50	54,120
3/17/2020	-0.13 / -3.58%	3.80	3.80	3.38	3.50	3.40	3.50	156,110
3/16/2020	-0.27 / -6.92%	4.04	4.04	3.63	3.63	3.73	3.63	29,240
3/13/2020	-0.29 / -6.92%	3.90	3.95	3.90	3.90	3.91	3.90	68,570
3/12/2020	+0.16 / +3.97%	3.75	4.19	3.75	4.19	3.97	4.19	69,920
3/11/2020	-0.30 / -6.93%	4.30	4.45	4.03	4.03	4.07	4.03	102,110
3/10/2020	-0.07 / -1.59%	4.13	4.45	4.13	4.33	4.18	4.33	13,410
3/9/2020	-0.27 / -5.78%	4.60	4.60	4.35	4.40	4.36	4.40	45,410
3/6/2020	+0.07 / +1.52%	4.50	4.67	4.50	4.67	4.59	4.67	28,510
3/5/2020	0.00 / 0.00%	4.65	4.80	4.45	4.60	4.51	4.60	27,030
3/4/2020	-0.08 / -1.71%	4.68	4.68	4.60	4.60	4.64	4.60	21,530
3/3/2020	0.00 / 0.00%	4.68	5.00	4.60	4.68	4.70	4.68	185,360
3/2/2020	-0.35 / -6.96%	4.70	4.74	4.68	4.68	4.69	4.68	96,680
2/28/2020	-0.37 / -6.85%	5.04	5.20	5.03	5.03	5.05	5.03	115,940
2/27/2020	0.00 / 0.00%	5.40	5.60	5.40	5.40	5.46	5.40	11,350
2/26/2020	-0.20 / -3.57%	5.70	5.70	5.40	5.40	5.47	5.40	23,040
2/25/2020	+0.05 / +0.90%	5.55	5.60	5.55	5.60	5.58	5.60	8,600
2/24/2020	-0.15 / -2.63%	5.69	5.69	5.55	5.55	5.59	5.55	7,340
2/21/2020	-0.09 / -1.55%	5.60	5.80	5.60	5.70	5.68	5.70	10,030
2/20/2020	0.00 / 0.00%	5.80	5.80	5.70	5.79	5.79	5.79	7,250
2/19/2020	0.00 / 0.00%	5.70	5.79	5.70	5.79	5.75	5.79	3,910
2/18/2020	+0.09 / +1.58%	5.80	5.80	5.68	5.79	5.77	5.79	11,840
2/17/2020	-0.06 / -1.04%	5.53	5.80	5.53	5.70	5.76	5.70	5,560
2/14/2020	-0.04 / -0.69%	5.80	5.80	5.60	5.76	5.68	5.76	5,460
2/13/2020	+0.02 / +0.35%	5.96	5.96	5.70	5.80	5.79	5.80	39,750
2/12/2020	+0.08 / +1.40%	5.70	5.84	5.70	5.78	5.74	5.78	12,900
2/11/2020	0.00 / 0.00%	5.60	5.70	5.60	5.70	5.63	5.70	8,530
2/10/2020	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.75	5.70	338,730

<<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