|
Closing price on 5/18/2022
|
|
| Open |
5.73 |
| High |
6.07 |
| Low |
5.60 |
| Volume |
381,300 |
| Split-adjusted Price |
5.92 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.24 / +4.23%
|
5.73
|
6.07
|
5.60
|
5.92
|
5.85
|
5.92
|
381,300
|
|
|
5/17/2022
|
+0.37 / +6.97%
|
5.31
|
5.68
|
5.28
|
5.68
|
5.54
|
5.68
|
260,200
|
|
|
5/16/2022
|
+0.14 / +2.71%
|
5.26
|
5.53
|
5.20
|
5.31
|
5.42
|
5.31
|
290,400
|
|
|
5/13/2022
|
-0.38 / -6.85%
|
5.20
|
5.54
|
5.17
|
5.17
|
5.23
|
5.17
|
698,400
|
|
|
5/12/2022
|
-0.41 / -6.88%
|
5.96
|
5.96
|
5.55
|
5.55
|
5.65
|
5.55
|
350,300
|
|
|
5/11/2022
|
-0.07 / -1.16%
|
6.03
|
6.10
|
5.95
|
5.96
|
6.03
|
5.96
|
393,600
|
|
|
5/10/2022
|
+0.39 / +6.91%
|
5.25
|
6.03
|
5.25
|
6.03
|
5.54
|
6.03
|
551,700
|
|
|
5/9/2022
|
-0.42 / -6.93%
|
5.66
|
5.90
|
5.64
|
5.64
|
5.66
|
5.64
|
608,400
|
|
|
5/6/2022
|
-0.45 / -6.91%
|
6.15
|
6.50
|
6.06
|
6.06
|
6.16
|
6.06
|
477,300
|
|
|
5/5/2022
|
-0.24 / -3.56%
|
6.79
|
7.00
|
6.30
|
6.51
|
6.77
|
6.51
|
393,200
|
|
|
5/4/2022
|
-0.32 / -4.53%
|
6.58
|
7.10
|
6.58
|
6.75
|
6.77
|
6.75
|
857,300
|
|
|
4/29/2022
|
+0.46 / +6.96%
|
7.07
|
7.07
|
6.83
|
7.07
|
7.04
|
7.07
|
1,511,200
|
|
|
4/28/2022
|
+0.43 / +6.96%
|
6.59
|
6.61
|
6.40
|
6.61
|
6.57
|
6.61
|
494,900
|
|
|
4/27/2022
|
+0.40 / +6.92%
|
5.78
|
6.18
|
5.50
|
6.18
|
6.03
|
6.18
|
419,400
|
|
|
4/26/2022
|
-0.42 / -6.77%
|
5.77
|
6.00
|
5.77
|
5.78
|
5.78
|
5.78
|
1,184,200
|
|
|
4/25/2022
|
-0.46 / -6.91%
|
6.22
|
6.29
|
6.20
|
6.20
|
6.21
|
6.20
|
662,900
|
|
|
4/22/2022
|
-0.50 / -6.98%
|
6.66
|
6.99
|
6.66
|
6.66
|
6.68
|
6.66
|
3,010,200
|
|
|
4/21/2022
|
-0.53 / -6.89%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
29,800
|
|
|
4/20/2022
|
-0.57 / -6.90%
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
46,500
|
|
|
4/19/2022
|
-0.62 / -6.98%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
89,900
|
|
|
4/18/2022
|
-0.66 / -6.92%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
49,000
|
|
|
4/15/2022
|
-0.71 / -6.93%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
98,100
|
|
|
4/14/2022
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
491,900
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.25
|
11.00
|
10.61
|
11.00
|
448,600
|
|
|
4/12/2022
|
-0.80 / -6.78%
|
11.80
|
12.05
|
11.00
|
11.00
|
11.14
|
11.00
|
719,300
|
|
|
4/8/2022
|
-0.70 / -5.60%
|
12.10
|
12.45
|
11.80
|
11.80
|
12.05
|
11.80
|
300,700
|
|
|
4/7/2022
|
+0.25 / +2.04%
|
12.25
|
12.65
|
11.90
|
12.50
|
12.24
|
12.50
|
674,900
|
|
|
4/6/2022
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.10
|
12.25
|
12.27
|
12.25
|
438,500
|
|
|
4/5/2022
|
+0.10 / +0.81%
|
12.50
|
12.80
|
12.35
|
12.40
|
12.46
|
12.40
|
269,200
|
|
|
4/4/2022
|
+0.10 / +0.82%
|
12.25
|
12.35
|
12.00
|
12.30
|
12.20
|
12.30
|
443,900
|
|
|