|
Closing price on 5/5/2020
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.58 |
| Volume |
2,326,320 |
| Split-adjusted Price |
3.65 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|