|
Closing price on 5/22/2020
|
|
| Open |
4.22 |
| High |
4.39 |
| Low |
4.20 |
| Volume |
87,800 |
| Split-adjusted Price |
4.30 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.10 / -2.27%
|
4.22
|
4.39
|
4.20
|
4.30
|
4.24
|
4.30
|
87,800
|
|
|
5/21/2020
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.20
|
4.40
|
4.34
|
4.40
|
91,280
|
|
|
5/20/2020
|
+0.14 / +3.29%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.27
|
4.40
|
26,700
|
|
|
5/19/2020
|
-0.24 / -5.33%
|
4.50
|
4.51
|
4.26
|
4.26
|
4.38
|
4.26
|
197,620
|
|
|
5/18/2020
|
0.00 / 0.00%
|
4.50
|
4.54
|
4.30
|
4.50
|
4.47
|
4.50
|
103,510
|
|
|
5/15/2020
|
-0.10 / -2.17%
|
4.79
|
4.79
|
4.50
|
4.50
|
4.59
|
4.50
|
53,130
|
|
|
5/14/2020
|
+0.06 / +1.32%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.55
|
4.60
|
278,040
|
|
|
5/13/2020
|
+0.29 / +6.82%
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
223,470
|
|
|
5/12/2020
|
+0.27 / +6.78%
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
123,970
|
|
|
5/11/2020
|
+0.26 / +6.99%
|
3.72
|
3.98
|
3.72
|
3.98
|
3.92
|
3.98
|
164,210
|
|
|
5/8/2020
|
+0.12 / +3.33%
|
3.68
|
3.75
|
3.60
|
3.72
|
3.68
|
3.72
|
72,790
|
|
|
5/7/2020
|
-0.03 / -0.83%
|
3.60
|
3.64
|
3.51
|
3.60
|
3.57
|
3.60
|
58,200
|
|
|
5/6/2020
|
-0.02 / -0.55%
|
3.73
|
3.73
|
3.60
|
3.63
|
3.66
|
3.63
|
63,380
|
|
|
5/5/2020
|
+0.10 / +2.82%
|
3.60
|
3.70
|
3.58
|
3.65
|
3.63
|
3.65
|
2,326,320
|
|
|
5/4/2020
|
+0.06 / +1.72%
|
3.49
|
3.72
|
3.49
|
3.55
|
3.62
|
3.55
|
49,460
|
|
|
4/29/2020
|
+0.22 / +6.73%
|
3.35
|
3.49
|
3.35
|
3.49
|
3.45
|
3.49
|
129,690
|
|
|
4/28/2020
|
-0.23 / -6.57%
|
3.26
|
3.50
|
3.26
|
3.27
|
3.27
|
3.27
|
217,180
|
|
|
4/27/2020
|
-0.26 / -6.91%
|
3.76
|
3.76
|
3.50
|
3.50
|
3.50
|
3.50
|
174,810
|
|
|
4/24/2020
|
+0.17 / +4.74%
|
3.84
|
3.84
|
3.50
|
3.76
|
3.56
|
3.76
|
50,290
|
|
|
4/23/2020
|
+0.16 / +4.66%
|
3.67
|
3.67
|
3.50
|
3.59
|
3.62
|
3.59
|
184,660
|
|
|
4/22/2020
|
-0.25 / -6.79%
|
3.45
|
3.45
|
3.43
|
3.43
|
3.43
|
3.43
|
211,780
|
|
|
4/21/2020
|
-0.27 / -6.84%
|
3.95
|
3.95
|
3.68
|
3.68
|
3.71
|
3.68
|
161,350
|
|
|
4/20/2020
|
+0.25 / +6.76%
|
3.77
|
3.95
|
3.65
|
3.95
|
3.88
|
3.95
|
3,297,800
|
|
|
4/17/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.45
|
3.70
|
3.59
|
3.70
|
269,020
|
|
|
4/16/2020
|
-0.03 / -0.80%
|
3.76
|
3.76
|
3.47
|
3.70
|
3.56
|
3.70
|
118,130
|
|
|
4/15/2020
|
-0.25 / -6.28%
|
4.00
|
4.00
|
3.73
|
3.73
|
3.84
|
3.73
|
68,800
|
|
|
4/14/2020
|
+0.22 / +5.85%
|
4.02
|
4.02
|
3.80
|
3.98
|
3.99
|
3.98
|
248,000
|
|
|
4/13/2020
|
+0.24 / +6.82%
|
3.74
|
3.76
|
3.69
|
3.76
|
3.75
|
3.76
|
89,970
|
|
|
4/10/2020
|
+0.23 / +6.99%
|
3.52
|
3.52
|
3.48
|
3.52
|
3.51
|
3.52
|
326,300
|
|
|
4/9/2020
|
+0.21 / +6.82%
|
3.20
|
3.29
|
3.08
|
3.29
|
3.23
|
3.29
|
288,220
|
|
|