Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2022	+0.20 / +4.35%	4.70	4.80	4.60	4.80	4.70	4.80	167,700
7/27/2022	0.00 / 0.00%	4.60	4.70	4.50	4.70	4.60	4.70	148,600
7/26/2022	0.00 / 0.00%	4.70	4.90	4.60	4.70	4.70	4.70	139,600
7/25/2022	-0.30 / -6.12%	4.90	4.90	4.60	4.60	4.70	4.60	197,400
7/22/2022	-0.30 / -6.00%	5.00	5.00	4.70	4.70	4.90	4.70	260,000
7/21/2022	0.00 / 0.00%	5.10	5.20	4.90	5.00	5.00	5.00	321,200
7/20/2022	+0.60 / +13.33%	4.60	5.10	4.60	5.10	5.00	5.10	765,900
7/19/2022	+0.10 / +2.22%	4.50	4.60	4.30	4.60	4.50	4.60	598,700
7/18/2022	+0.10 / +2.27%	4.40	4.60	4.40	4.50	4.50	4.50	230,900
7/15/2022	0.00 / 0.00%	4.30	4.50	4.20	4.40	4.40	4.40	482,000
7/14/2022	+0.10 / +2.27%	4.30	4.60	4.20	4.50	4.40	4.50	227,600
7/13/2022	0.00 / 0.00%	4.50	4.60	4.30	4.50	4.40	4.50	323,600
7/12/2022	+0.10 / +2.22%	4.20	4.70	4.20	4.60	4.50	4.60	134,000
7/11/2022	-0.40 / -8.16%	4.80	5.00	4.20	4.50	4.50	4.50	341,100
7/8/2022	+0.80 / +19.05%	4.70	5.20	4.40	5.00	4.90	5.00	724,600
6/23/2022	+0.16 / +3.95%	4.03	4.31	4.03	4.21	4.25	4.21	228,900
6/22/2022	+0.15 / +3.85%	3.91	4.17	3.90	4.05	4.02	4.05	174,000
6/21/2022	-0.22 / -5.34%	3.90	4.11	3.85	3.90	3.96	3.90	153,300
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

<<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