Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2022	-0.31 / -7.00%	4.15	4.42	4.12	4.12	4.15	4.12	331,700
6/17/2022	-0.32 / -6.74%	4.46	4.72	4.42	4.43	4.44	4.43	416,800
6/16/2022	-0.03 / -0.63%	4.60	4.98	4.60	4.75	4.85	4.75	305,200
6/15/2022	-0.34 / -6.64%	4.91	5.10	4.77	4.78	4.83	4.78	494,000
6/14/2022	-0.07 / -1.35%	5.19	5.25	5.10	5.12	5.17	5.12	193,600
6/13/2022	-0.38 / -6.82%	5.50	5.50	5.19	5.19	5.23	5.19	450,900
6/10/2022	+0.36 / +6.91%	5.18	5.57	5.12	5.57	5.51	5.57	779,700
6/9/2022	+0.06 / +1.17%	5.29	5.39	5.10	5.21	5.24	5.21	428,300
6/8/2022	+0.33 / +6.85%	4.85	5.15	4.85	5.15	5.14	5.15	343,100
6/7/2022	-0.18 / -3.60%	4.82	5.01	4.72	4.82	4.86	4.82	464,000
6/6/2022	-0.07 / -1.38%	5.07	5.16	4.80	5.00	5.08	5.00	397,600
6/3/2022	-0.03 / -0.59%	5.11	5.24	5.07	5.07	5.13	5.07	359,200
6/2/2022	-0.33 / -6.08%	5.40	5.49	5.10	5.10	5.26	5.10	466,400
6/1/2022	-0.18 / -3.21%	5.26	5.60	5.25	5.43	5.37	5.43	733,700
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

<<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