Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	+0.03 / +0.54%	5.57	5.57	5.52	5.55	5.53	5.55	62,900
7/28/2021	-0.04 / -0.72%	5.56	5.60	5.51	5.52	5.54	5.52	68,000
7/27/2021	+0.07 / +1.28%	5.49	5.60	5.49	5.56	5.53	5.56	155,600
7/26/2021	-0.06 / -1.08%	5.31	5.50	5.31	5.49	5.38	5.49	131,900
7/23/2021	-0.10 / -1.77%	5.80	5.80	5.55	5.55	5.61	5.55	46,200
7/22/2021	+0.15 / +2.73%	5.42	5.65	5.42	5.65	5.57	5.65	108,400
7/21/2021	+0.03 / +0.55%	5.50	5.59	5.48	5.50	5.53	5.50	48,300
7/20/2021	-0.01 / -0.18%	5.30	5.47	5.20	5.47	5.35	5.47	121,400
7/19/2021	-0.22 / -3.86%	5.50	5.51	5.35	5.48	5.43	5.48	196,100
7/16/2021	-0.06 / -1.04%	5.63	5.85	5.63	5.70	5.69	5.70	94,700
7/15/2021	+0.12 / +2.13%	5.70	5.79	5.60	5.76	5.65	5.76	136,300
7/14/2021	+0.04 / +0.71%	5.64	5.80	5.60	5.64	5.62	5.64	90,000
7/13/2021	+0.18 / +3.32%	5.45	5.70	5.45	5.60	5.55	5.60	121,700
7/12/2021	-0.29 / -5.08%	5.70	5.70	5.40	5.42	5.51	5.42	252,600
7/9/2021	-0.25 / -4.19%	5.86	6.00	5.70	5.71	5.86	5.71	86,200
7/8/2021	+0.06 / +1.02%	5.90	6.00	5.89	5.96	5.91	5.96	146,500
7/7/2021	-0.10 / -1.67%	6.00	6.00	5.80	5.90	5.85	5.90	180,600
7/6/2021	-0.34 / -5.36%	6.36	6.60	6.00	6.00	6.29	6.00	152,800
7/5/2021	-0.16 / -2.46%	6.48	6.48	6.31	6.34	6.37	6.34	160,900
7/2/2021	+0.05 / +0.78%	6.50	6.61	6.45	6.50	6.50	6.50	152,600
7/1/2021	-0.05 / -0.77%	6.60	6.60	6.30	6.45	6.44	6.45	190,300
6/30/2021	-0.17 / -2.55%	6.67	6.69	6.50	6.50	6.59	6.50	264,600
6/29/2021	-0.17 / -2.49%	6.84	6.84	6.66	6.67	6.72	6.67	230,200
6/28/2021	-0.02 / -0.29%	6.86	7.05	6.79	6.84	6.86	6.84	229,800
6/25/2021	+0.04 / +0.59%	6.81	6.89	6.70	6.86	6.78	6.86	196,400
6/24/2021	-0.09 / -1.30%	6.91	6.93	6.81	6.82	6.87	6.82	117,400
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

<<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