Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/16/2020	+0.10 / +2.00%	5.05	5.10	5.00	5.10	5.05	5.10	80,450
6/15/2020	+0.21 / +4.38%	4.80	5.12	4.80	5.00	5.00	5.00	264,080
6/12/2020	+0.31 / +6.92%	4.20	4.79	4.20	4.79	4.65	4.79	271,250
6/11/2020	-0.33 / -6.86%	5.14	5.14	4.48	4.48	5.04	4.48	557,080
6/10/2020	+0.31 / +6.89%	4.50	4.81	4.40	4.81	4.65	4.81	269,580
6/9/2020	-0.09 / -1.96%	4.60	4.60	4.40	4.50	4.52	4.50	119,910
6/8/2020	+0.20 / +4.56%	4.49	4.68	4.49	4.59	4.60	4.59	162,760
6/5/2020	-0.02 / -0.45%	4.30	4.40	4.30	4.39	4.34	4.39	56,620
6/4/2020	0.00 / 0.00%	4.45	4.45	4.32	4.41	4.40	4.41	73,230
6/3/2020	+0.11 / +2.56%	4.35	4.47	4.30	4.41	4.38	4.41	115,050
6/2/2020	+0.10 / +2.38%	4.35	4.35	4.20	4.30	4.25	4.30	130,030
6/1/2020	-0.05 / -1.18%	4.24	4.40	4.20	4.20	4.25	4.20	143,880
5/29/2020	-0.06 / -1.39%	4.20	4.31	4.20	4.25	4.22	4.25	36,690
5/28/2020	-0.09 / -2.05%	4.54	4.54	4.22	4.31	4.42	4.31	45,650
5/27/2020	+0.25 / +6.02%	4.15	4.44	4.15	4.40	4.40	4.40	326,120
5/26/2020	-0.15 / -3.49%	4.30	4.30	4.10	4.15	4.24	4.15	65,990
5/25/2020	0.00 / 0.00%	4.05	4.30	4.05	4.30	4.16	4.30	63,950

<<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