Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2019	0.00 / 0.00%	5.40	5.45	5.35	5.40	5.41	5.40	299,280
7/15/2019	0.00 / 0.00%	5.60	5.60	5.34	5.40	5.46	5.40	433,550
7/12/2019	+0.35 / +6.93%	5.08	5.40	5.00	5.40	5.29	5.40	358,870
7/11/2019	-0.04 / -0.79%	5.10	5.10	5.05	5.05	5.08	5.05	87,390
7/10/2019	+0.06 / +1.19%	5.10	5.10	4.97	5.09	5.02	5.09	77,730
7/9/2019	+0.02 / +0.40%	5.10	5.10	5.00	5.03	5.04	5.03	62,880
7/8/2019	+0.02 / +0.40%	4.93	5.10	4.93	5.01	5.03	5.01	138,200
7/5/2019	+0.06 / +1.22%	4.91	5.15	4.91	4.99	5.02	4.99	168,190
7/4/2019	-0.03 / -0.60%	4.95	4.98	4.92	4.93	4.93	4.93	63,120
7/3/2019	+0.04 / +0.81%	4.90	4.96	4.90	4.96	4.94	4.96	62,400
7/2/2019	-0.04 / -0.81%	4.90	4.96	4.90	4.92	4.94	4.92	29,780
7/1/2019	+0.04 / +0.81%	4.92	4.96	4.92	4.96	4.93	4.96	59,780
6/28/2019	0.00 / 0.00%	5.09	5.09	4.92	4.92	5.00	4.92	53,990
6/27/2019	+0.02 / +0.41%	4.91	4.98	4.90	4.92	4.93	4.92	161,640
6/26/2019	+0.05 / +1.03%	4.93	5.00	4.90	4.90	4.95	4.90	82,820
6/25/2019	-0.01 / -0.21%	4.86	4.90	4.85	4.85	4.87	4.85	27,530
6/24/2019	-0.01 / -0.21%	4.87	4.90	4.86	4.86	4.87	4.86	51,920
6/21/2019	-0.03 / -0.61%	4.90	4.92	4.87	4.87	4.88	4.87	25,810
6/20/2019	+0.07 / +1.45%	4.84	4.90	4.82	4.90	4.84	4.90	16,940
6/19/2019	-0.05 / -1.02%	4.95	4.95	4.83	4.83	4.88	4.83	30,740
6/18/2019	-0.01 / -0.20%	4.88	4.88	4.82	4.88	4.85	4.88	38,780
6/17/2019	+0.03 / +0.62%	4.86	4.89	4.84	4.89	4.87	4.89	37,370
6/14/2019	0.00 / 0.00%	4.90	4.95	4.86	4.86	4.92	4.86	40,830
6/13/2019	-0.04 / -0.82%	4.90	4.91	4.83	4.86	4.88	4.86	28,500
6/12/2019	0.00 / 0.00%	4.90	4.92	4.88	4.90	4.90	4.90	110,080
6/11/2019	-0.02 / -0.41%	4.91	4.97	4.90	4.90	4.92	4.90	99,420
6/10/2019	+0.01 / +0.20%	5.07	5.07	4.92	4.92	4.93	4.92	76,710
6/7/2019	+0.08 / +1.66%	4.82	5.00	4.82	4.91	4.92	4.91	17,480
6/6/2019	+0.09 / +1.90%	4.74	4.83	4.73	4.83	4.75	4.83	223,340
6/5/2019	+0.01 / +0.21%	4.75	4.79	4.74	4.74	4.76	4.74	83,060

<<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