Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/12/2021	+0.38 / +4.80%	7.90	8.46	7.81	8.30	7.99	8.30	1,405,800
4/9/2021	+0.12 / +1.54%	7.80	8.00	7.80	7.92	7.90	7.92	768,400
4/8/2021	+0.05 / +0.65%	8.00	8.00	7.80	7.80	7.90	7.80	523,100
4/7/2021	+0.19 / +2.51%	7.56	7.75	7.56	7.75	7.59	7.75	567,500
4/6/2021	-0.06 / -0.79%	7.61	7.61	7.55	7.56	7.58	7.56	333,300
4/5/2021	-0.14 / -1.80%	7.76	7.76	7.55	7.62	7.64	7.62	483,000
4/2/2021	+0.04 / +0.52%	7.72	7.84	7.50	7.76	7.74	7.76	332,200
4/1/2021	+0.02 / +0.26%	7.70	7.75	7.50	7.72	7.65	7.72	223,600
3/31/2021	-0.10 / -1.28%	7.56	7.86	7.56	7.70	7.76	7.70	227,900
3/30/2021	+0.03 / +0.39%	8.10	8.10	7.75	7.80	7.85	7.80	542,800
3/29/2021	+0.50 / +6.88%	7.27	7.77	7.27	7.77	7.68	7.77	1,175,600
3/26/2021	+0.05 / +0.69%	7.10	7.35	7.05	7.27	7.17	7.27	205,400
3/25/2021	-0.08 / -1.10%	7.30	7.38	6.91	7.22	7.22	7.22	375,200
3/24/2021	-0.20 / -2.67%	7.40	7.51	7.30	7.30	7.40	7.30	322,900
3/23/2021	-0.03 / -0.40%	7.53	7.77	7.45	7.50	7.61	7.50	783,600
3/22/2021	+0.18 / +2.45%	7.35	7.68	7.35	7.53	7.55	7.53	755,000
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

<<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