Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	+0.15 / +2.75%	5.80	5.80	5.56	5.61	5.70	5.61	554,200
5/30/2022	+0.35 / +6.85%	5.05	5.46	5.03	5.46	5.32	5.46	616,500
5/27/2022	-0.06 / -1.16%	4.81	5.19	4.81	5.11	4.89	5.11	1,671,900
5/26/2022	-0.38 / -6.85%	5.17	5.17	5.17	5.17	5.17	5.17	581,000
5/25/2022	+0.07 / +1.28%	5.75	5.75	5.40	5.55	5.52	5.55	577,700
5/24/2022	-0.12 / -2.14%	5.77	5.79	5.40	5.48	5.58	5.48	229,200
5/23/2022	-0.30 / -5.08%	6.08	6.08	5.60	5.60	5.84	5.60	272,000
5/20/2022	0.00 / 0.00%	5.95	6.00	5.84	5.90	5.93	5.90	305,400
5/19/2022	-0.02 / -0.34%	5.55	6.10	5.55	5.90	5.94	5.90	323,600
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

<<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