|
Closing price on 5/27/2021
|
|
| Open |
6.00 |
| High |
6.02 |
| Low |
5.75 |
| Volume |
149,200 |
| Split-adjusted Price |
5.80 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.19 / -3.17%
|
6.00
|
6.02
|
5.75
|
5.80
|
5.89
|
5.80
|
149,200
|
|
|
5/26/2021
|
-0.21 / -3.39%
|
6.11
|
6.11
|
5.86
|
5.99
|
6.02
|
5.99
|
408,700
|
|
|
5/25/2021
|
+0.01 / +0.16%
|
6.19
|
6.30
|
6.19
|
6.20
|
6.24
|
6.20
|
130,000
|
|
|
5/24/2021
|
+0.05 / +0.81%
|
6.38
|
6.38
|
6.18
|
6.19
|
6.24
|
6.19
|
119,300
|
|
|
5/21/2021
|
+0.39 / +6.78%
|
5.75
|
6.15
|
5.40
|
6.14
|
5.68
|
6.14
|
602,300
|
|
|
5/20/2021
|
-0.28 / -4.64%
|
6.00
|
6.00
|
5.75
|
5.75
|
5.85
|
5.75
|
414,800
|
|
|
5/19/2021
|
-0.17 / -2.74%
|
6.26
|
6.26
|
5.91
|
6.03
|
6.13
|
6.03
|
220,800
|
|
|
5/18/2021
|
-0.16 / -2.52%
|
6.36
|
6.39
|
6.16
|
6.20
|
6.16
|
6.20
|
328,500
|
|
|
5/17/2021
|
-0.10 / -1.55%
|
6.46
|
6.55
|
6.22
|
6.36
|
6.22
|
6.36
|
88,400
|
|
|
5/14/2021
|
-0.09 / -1.37%
|
6.50
|
6.58
|
6.45
|
6.46
|
6.53
|
6.46
|
131,600
|
|
|
5/13/2021
|
-0.11 / -1.65%
|
6.66
|
6.66
|
6.53
|
6.55
|
6.58
|
6.55
|
200,300
|
|
|
5/12/2021
|
+0.18 / +2.78%
|
6.48
|
6.67
|
6.48
|
6.66
|
6.61
|
6.66
|
190,900
|
|
|
5/11/2021
|
+0.09 / +1.41%
|
6.39
|
6.67
|
6.36
|
6.48
|
6.45
|
6.48
|
326,900
|
|
|
5/10/2021
|
-0.10 / -1.54%
|
6.35
|
6.45
|
6.33
|
6.39
|
6.37
|
6.39
|
256,800
|
|
|
5/7/2021
|
-0.12 / -1.82%
|
6.61
|
6.63
|
6.42
|
6.49
|
6.50
|
6.49
|
202,500
|
|
|
5/6/2021
|
-0.24 / -3.50%
|
6.85
|
6.85
|
6.61
|
6.61
|
6.73
|
6.61
|
216,700
|
|
|
5/5/2021
|
+0.25 / +3.79%
|
7.00
|
7.00
|
6.60
|
6.85
|
6.82
|
6.85
|
231,900
|
|
|
5/4/2021
|
-0.09 / -1.35%
|
6.69
|
6.69
|
6.36
|
6.60
|
6.46
|
6.60
|
171,000
|
|
|
4/29/2021
|
-0.03 / -0.45%
|
6.72
|
6.85
|
6.61
|
6.69
|
6.72
|
6.69
|
175,500
|
|
|
4/28/2021
|
+0.25 / +3.86%
|
6.47
|
6.80
|
6.47
|
6.72
|
6.64
|
6.72
|
268,000
|
|
|
4/27/2021
|
-0.09 / -1.37%
|
6.36
|
6.56
|
6.36
|
6.47
|
6.45
|
6.47
|
181,500
|
|
|
4/26/2021
|
-0.34 / -4.93%
|
6.90
|
6.90
|
6.55
|
6.56
|
6.64
|
6.56
|
191,700
|
|
|
4/23/2021
|
+0.25 / +3.76%
|
6.22
|
7.00
|
6.22
|
6.90
|
6.60
|
6.90
|
550,400
|
|
|
4/22/2021
|
-0.50 / -6.99%
|
7.14
|
7.14
|
6.65
|
6.65
|
6.73
|
6.65
|
1,309,800
|
|
|
4/20/2021
|
-0.06 / -0.83%
|
7.21
|
7.25
|
7.12
|
7.15
|
7.19
|
7.15
|
446,500
|
|
|
4/19/2021
|
-0.09 / -1.23%
|
7.30
|
7.60
|
7.12
|
7.21
|
7.22
|
7.21
|
747,200
|
|
|
4/16/2021
|
-0.42 / -5.44%
|
7.70
|
7.72
|
7.18
|
7.30
|
7.44
|
7.30
|
724,500
|
|
|
4/15/2021
|
-0.28 / -3.50%
|
8.10
|
8.20
|
7.69
|
7.72
|
7.85
|
7.72
|
800,900
|
|
|
4/14/2021
|
+0.01 / +0.13%
|
7.80
|
8.00
|
7.50
|
8.00
|
7.81
|
8.00
|
708,700
|
|
|
4/13/2021
|
-0.31 / -3.73%
|
8.30
|
8.31
|
7.90
|
7.99
|
8.15
|
7.99
|
853,500
|
|
|