|
Closing price on 4/8/2020
|
|
| Open |
2.93 |
| High |
3.09 |
| Low |
2.78 |
| Volume |
104,050 |
| Split-adjusted Price |
3.08 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.15 / +5.12%
|
2.93
|
3.09
|
2.78
|
3.08
|
2.96
|
3.08
|
104,050
|
|
|
4/7/2020
|
+0.17 / +6.16%
|
2.95
|
2.95
|
2.76
|
2.93
|
2.80
|
2.93
|
48,170
|
|
|
4/6/2020
|
+0.18 / +6.98%
|
2.74
|
2.76
|
2.58
|
2.76
|
2.75
|
2.76
|
354,770
|
|
|
4/3/2020
|
+0.10 / +4.03%
|
2.48
|
2.64
|
2.48
|
2.58
|
2.57
|
2.58
|
197,640
|
|
|
4/1/2020
|
0.00 / 0.00%
|
2.31
|
2.57
|
2.31
|
2.48
|
2.41
|
2.48
|
70,090
|
|
|
3/31/2020
|
-0.18 / -6.77%
|
2.70
|
2.70
|
2.48
|
2.48
|
2.49
|
2.48
|
117,710
|
|
|
3/30/2020
|
-0.19 / -6.67%
|
2.70
|
2.70
|
2.66
|
2.66
|
2.68
|
2.66
|
18,930
|
|
|
3/27/2020
|
-0.05 / -1.72%
|
2.89
|
2.89
|
2.70
|
2.85
|
2.70
|
2.85
|
34,810
|
|
|
3/26/2020
|
-0.02 / -0.68%
|
2.72
|
2.92
|
2.72
|
2.90
|
2.84
|
2.90
|
78,860
|
|
|
3/25/2020
|
-0.04 / -1.35%
|
2.78
|
2.95
|
2.78
|
2.92
|
2.85
|
2.92
|
41,690
|
|
|
3/24/2020
|
-0.02 / -0.67%
|
2.79
|
2.99
|
2.78
|
2.96
|
2.85
|
2.96
|
88,480
|
|
|
3/23/2020
|
-0.22 / -6.88%
|
2.99
|
2.99
|
2.98
|
2.98
|
2.99
|
2.98
|
51,830
|
|
|
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
|
|
|