Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2019	+0.33 / +6.88%	4.99	5.13	4.80	5.13	5.10	5.13	772,330
4/2/2019	+0.31 / +6.90%	4.79	4.80	4.72	4.80	4.80	4.80	323,670
4/1/2019	+0.29 / +6.90%	4.20	4.49	4.19	4.49	4.29	4.49	622,390
3/29/2019	-0.06 / -1.41%	4.18	4.22	4.18	4.20	4.20	4.20	47,410
3/28/2019	-0.04 / -0.93%	4.22	4.30	4.18	4.26	4.22	4.26	38,130
3/27/2019	+0.06 / +1.42%	4.18	4.30	4.17	4.30	4.22	4.30	85,930
3/26/2019	-0.04 / -0.93%	4.29	4.29	4.15	4.24	4.21	4.24	41,600
3/25/2019	-0.17 / -3.82%	4.45	4.45	4.14	4.28	4.20	4.28	175,830
3/22/2019	-0.05 / -1.11%	4.50	4.59	4.45	4.45	4.49	4.45	81,270
3/21/2019	-0.10 / -2.17%	4.60	4.68	4.50	4.50	4.60	4.50	228,930
3/20/2019	-0.05 / -1.08%	4.65	4.65	4.48	4.60	4.52	4.60	34,770
3/19/2019	+0.04 / +0.87%	4.60	4.74	4.59	4.65	4.65	4.65	161,430
3/18/2019	-0.04 / -0.86%	4.70	4.70	4.56	4.61	4.61	4.61	176,480
3/15/2019	0.00 / 0.00%	4.64	4.75	4.51	4.65	4.71	4.65	44,150
3/14/2019	0.00 / 0.00%	4.52	4.65	4.52	4.65	4.62	4.65	93,050
3/13/2019	-0.07 / -1.48%	4.79	4.79	4.50	4.65	4.66	4.65	109,780
3/12/2019	+0.12 / +2.61%	4.65	4.76	4.65	4.72	4.70	4.72	122,820
3/11/2019	-0.13 / -2.75%	4.52	4.74	4.52	4.60	4.60	4.60	87,560
3/8/2019	-0.22 / -4.44%	4.95	4.95	4.63	4.73	4.75	4.73	147,730
3/7/2019	+0.07 / +1.43%	5.21	5.21	4.81	4.95	5.06	4.95	202,570
3/6/2019	+0.31 / +6.78%	4.80	4.88	4.76	4.88	4.86	4.88	554,810
3/5/2019	+0.29 / +6.78%	4.30	4.57	4.30	4.57	4.52	4.57	282,360
3/4/2019	+0.28 / +7.00%	4.20	4.28	4.20	4.28	4.26	4.28	288,680
3/1/2019	+0.05 / +1.27%	3.98	4.14	3.95	4.00	4.06	4.00	149,650
2/28/2019	+0.25 / +6.76%	3.63	3.95	3.63	3.95	3.89	3.95	334,360
2/27/2019	-0.09 / -2.37%	3.80	3.80	3.65	3.70	3.70	3.70	278,100
2/26/2019	-0.17 / -4.29%	3.95	3.95	3.79	3.79	3.86	3.79	161,200
2/25/2019	-0.01 / -0.25%	3.97	3.97	3.90	3.96	3.91	3.96	460,210
2/22/2019	0.00 / 0.00%	3.96	3.98	3.90	3.97	3.95	3.97	78,220
2/21/2019	0.00 / 0.00%	3.97	4.00	3.90	3.97	4.00	3.97	37,530

<<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