Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2020	+0.25 / +5.75%	4.06	4.60	4.06	4.60	4.18	4.60	103,960
7/27/2020	-0.32 / -6.85%	4.35	4.40	4.35	4.35	4.36	4.35	91,310
7/24/2020	-0.35 / -6.97%	5.00	5.00	4.67	4.67	4.73	4.67	191,690
7/23/2020	0.00 / 0.00%	5.02	5.02	4.94	5.02	4.96	5.02	52,060
7/22/2020	-0.15 / -2.90%	5.06	5.15	4.95	5.02	5.07	5.02	110,700
7/21/2020	-0.01 / -0.19%	5.23	5.25	5.11	5.17	5.20	5.17	89,840
7/20/2020	+0.07 / +1.37%	5.11	5.19	5.10	5.18	5.12	5.18	192,590
7/17/2020	+0.04 / +0.79%	5.10	5.12	5.10	5.11	5.11	5.11	37,060
7/16/2020	-0.07 / -1.36%	5.11	5.11	5.07	5.07	5.07	5.07	47,890
7/15/2020	+0.06 / +1.18%	5.05	5.15	5.05	5.14	5.11	5.14	74,010
7/14/2020	-0.08 / -1.55%	5.15	5.15	5.03	5.08	5.08	5.08	60,200
7/13/2020	+0.06 / +1.18%	5.10	5.20	5.10	5.16	5.18	5.16	54,100
7/10/2020	-0.19 / -3.59%	5.21	5.29	5.10	5.10	5.14	5.10	47,840
7/9/2020	+0.06 / +1.15%	5.10	5.29	5.10	5.29	5.25	5.29	205,680
7/8/2020	-0.02 / -0.38%	5.10	5.25	5.05	5.23	5.12	5.23	25,970
7/7/2020	+0.08 / +1.55%	5.20	5.25	5.17	5.25	5.18	5.25	58,840
7/6/2020	-0.03 / -0.58%	5.20	5.20	4.97	5.17	5.07	5.17	92,430
7/3/2020	-0.05 / -0.95%	5.38	5.40	5.11	5.20	5.23	5.20	188,640
7/2/2020	+0.34 / +6.92%	5.24	5.25	4.93	5.25	5.12	5.25	277,720
7/1/2020	+0.01 / +0.20%	5.00	5.10	4.70	4.91	4.93	4.91	47,460
6/30/2020	-0.36 / -6.84%	5.40	5.40	4.90	4.90	5.07	4.90	163,190
6/29/2020	-0.39 / -6.90%	5.28	5.39	5.26	5.26	5.26	5.26	359,920
6/26/2020	0.00 / 0.00%	5.74	5.74	5.26	5.65	5.44	5.65	341,380
6/25/2020	+0.22 / +4.05%	5.30	5.69	5.30	5.65	5.63	5.65	296,710
6/24/2020	+0.35 / +6.89%	5.29	5.43	5.15	5.43	5.40	5.43	703,220
6/23/2020	+0.33 / +6.95%	4.90	5.08	4.90	5.08	5.05	5.08	268,020
6/22/2020	0.00 / 0.00%	4.75	4.75	4.66	4.75	4.73	4.75	52,680
6/19/2020	+0.10 / +2.15%	4.75	4.75	4.64	4.75	4.66	4.75	45,490
6/18/2020	-0.10 / -2.11%	4.43	4.65	4.43	4.65	4.58	4.65	33,640
6/17/2020	-0.35 / -6.86%	5.10	5.20	4.75	4.75	4.81	4.75	161,670

<<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