Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2022	-0.30 / -4.00%	7.50	7.50	7.00	7.20	7.20	7.20	664,800
8/25/2022	-0.30 / -3.90%	7.80	7.80	7.30	7.40	7.50	7.40	471,800
8/24/2022	+0.30 / +4.05%	7.70	7.90	7.50	7.70	7.70	7.70	584,000
8/23/2022	+0.40 / +5.56%	7.10	7.80	7.00	7.60	7.40	7.60	1,133,700
8/22/2022	-0.30 / -4.00%	7.40	7.40	7.00	7.20	7.20	7.20	471,700
8/19/2022	+0.20 / +2.78%	7.10	7.80	7.10	7.40	7.50	7.40	481,000
8/18/2022	+0.10 / +1.43%	7.00	7.50	6.90	7.10	7.20	7.10	418,000
8/17/2022	-0.60 / -7.89%	7.60	7.60	6.60	7.00	7.00	7.00	1,009,000
8/16/2022	-0.30 / -3.85%	7.50	8.00	7.40	7.50	7.60	7.50	692,000
8/15/2022	+0.20 / +2.70%	7.90	8.20	7.60	7.60	7.80	7.60	731,300
8/12/2022	+0.60 / +8.70%	6.90	7.90	6.70	7.50	7.40	7.50	1,225,200
8/11/2022	-0.20 / -2.86%	7.00	7.30	6.60	6.80	6.90	6.80	828,200
8/10/2022	+0.10 / +1.45%	7.30	7.50	6.40	7.00	7.00	7.00	800,400
8/9/2022	+0.90 / +14.75%	6.50	7.00	6.30	7.00	6.90	7.00	1,231,300
8/8/2022	+0.80 / +14.81%	5.50	6.20	5.50	6.20	6.10	6.20	1,013,600
8/5/2022	+0.30 / +5.77%	5.30	5.60	5.30	5.50	5.40	5.50	633,400
8/4/2022	+0.20 / +3.92%	5.10	5.40	5.10	5.30	5.20	5.30	560,200
8/3/2022	+0.10 / +2.00%	5.10	5.20	5.00	5.10	5.10	5.10	389,700
8/2/2022	+0.40 / +8.51%	4.80	5.20	4.80	5.10	5.00	5.10	380,900
8/1/2022	+0.30 / +6.52%	4.60	4.90	4.60	4.90	4.70	4.90	248,700
7/29/2022	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.60	4.70	146,900
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

<<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