Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/7/2020	-0.08 / -1.36%	5.85	5.85	5.80	5.80	5.83	5.80	65,210
2/6/2020	+0.02 / +0.34%	5.70	5.90	5.70	5.88	5.81	5.88	97,990
2/5/2020	-0.04 / -0.68%	5.70	5.86	5.70	5.86	5.71	5.86	70,390
2/4/2020	+0.30 / +5.36%	5.60	5.90	5.50	5.90	5.78	5.90	43,970
2/3/2020	+0.29 / +5.46%	5.00	5.65	4.95	5.60	5.28	5.60	48,250
1/31/2020	-0.39 / -6.84%	5.80	5.80	5.31	5.31	5.38	5.31	26,580
1/30/2020	-0.16 / -2.73%	5.80	5.80	5.70	5.70	5.75	5.70	10,790
1/22/2020	+0.07 / +1.21%	5.80	6.00	5.80	5.86	5.88	5.86	37,910
1/21/2020	+0.09 / +1.58%	5.70	5.80	5.70	5.79	5.73	5.79	254,620
1/20/2020	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.70	86,710

<<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