|
Closing price on 6/23/2021
|
|
| Open |
7.06 |
| High |
7.07 |
| Low |
6.89 |
| Volume |
226,200 |
| Split-adjusted Price |
6.91 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.15 / -2.12%
|
7.06
|
7.07
|
6.89
|
6.91
|
6.96
|
6.91
|
226,200
|
|
|
6/22/2021
|
+0.23 / +3.37%
|
6.98
|
7.25
|
6.90
|
7.06
|
7.11
|
7.06
|
873,800
|
|
|
6/21/2021
|
+0.08 / +1.19%
|
6.75
|
6.97
|
6.75
|
6.83
|
6.83
|
6.83
|
241,700
|
|
|
6/18/2021
|
-0.08 / -1.17%
|
6.80
|
6.85
|
6.74
|
6.75
|
6.77
|
6.75
|
238,500
|
|
|
6/17/2021
|
+0.05 / +0.74%
|
6.61
|
6.95
|
6.61
|
6.83
|
6.80
|
6.83
|
290,200
|
|
|
6/16/2021
|
+0.02 / +0.30%
|
6.80
|
6.98
|
6.77
|
6.78
|
6.82
|
6.78
|
317,300
|
|
|
6/15/2021
|
+0.01 / +0.15%
|
6.75
|
6.80
|
6.65
|
6.76
|
6.73
|
6.76
|
259,100
|
|
|
6/14/2021
|
+0.07 / +1.05%
|
6.70
|
7.00
|
6.58
|
6.75
|
6.81
|
6.75
|
298,900
|
|
|
6/11/2021
|
+0.08 / +1.21%
|
6.60
|
6.80
|
6.50
|
6.68
|
6.60
|
6.68
|
350,700
|
|
|
6/10/2021
|
-0.25 / -3.65%
|
6.58
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
267,300
|
|
|
6/9/2021
|
-0.03 / -0.44%
|
6.50
|
6.88
|
6.50
|
6.85
|
6.72
|
6.85
|
524,700
|
|
|
6/8/2021
|
-0.51 / -6.90%
|
7.30
|
7.30
|
6.88
|
6.88
|
7.30
|
6.88
|
626,900
|
|
|
6/7/2021
|
+0.44 / +6.33%
|
7.43
|
7.43
|
6.95
|
7.39
|
7.39
|
7.39
|
1,342,400
|
|
|
6/4/2021
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.30
|
6.95
|
6.67
|
6.95
|
759,300
|
|
|
6/3/2021
|
+0.07 / +1.09%
|
6.43
|
6.65
|
6.43
|
6.50
|
6.57
|
6.50
|
392,500
|
|
|
6/2/2021
|
-0.03 / -0.46%
|
6.50
|
6.59
|
6.43
|
6.43
|
6.50
|
6.43
|
313,000
|
|
|
6/1/2021
|
+0.21 / +3.36%
|
6.50
|
6.54
|
6.42
|
6.46
|
6.48
|
6.46
|
295,800
|
|
|
5/31/2021
|
+0.25 / +4.17%
|
6.06
|
6.26
|
6.00
|
6.25
|
6.12
|
6.25
|
359,700
|
|
|
5/28/2021
|
+0.20 / +3.45%
|
5.80
|
6.01
|
5.80
|
6.00
|
5.92
|
6.00
|
338,000
|
|
|
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
|
|
|