Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2019	-0.42 / -6.93%	5.83	5.99	5.64	5.64	5.71	5.64	413,560
8/27/2019	-0.09 / -1.46%	6.13	6.15	6.06	6.06	6.11	6.06	162,590
8/26/2019	-0.30 / -4.65%	6.05	6.35	6.05	6.15	6.09	6.15	223,280
8/23/2019	+0.25 / +4.03%	6.20	6.50	6.16	6.45	6.35	6.45	144,350
8/22/2019	-0.10 / -1.59%	6.45	6.45	6.15	6.20	6.24	6.20	74,710
8/21/2019	+0.25 / +4.13%	6.06	6.47	6.06	6.30	6.25	6.30	233,290
8/20/2019	-0.14 / -2.26%	6.10	6.19	5.95	6.05	6.01	6.05	539,040
8/19/2019	+0.13 / +2.15%	6.10	6.19	5.97	6.19	6.05	6.19	147,160
8/16/2019	+0.08 / +1.34%	5.99	6.15	5.99	6.06	6.04	6.06	142,270
8/15/2019	-0.01 / -0.17%	5.98	6.04	5.85	5.98	5.97	5.98	48,540
8/14/2019	-0.02 / -0.33%	6.05	6.10	5.99	5.99	6.04	5.99	237,960
8/13/2019	+0.16 / +2.74%	5.90	6.10	5.74	6.01	5.85	6.01	360,630
8/12/2019	-0.17 / -2.82%	6.00	6.04	5.85	5.85	5.97	5.85	152,710
8/9/2019	+0.03 / +0.50%	6.00	6.02	5.93	6.02	5.99	6.02	110,830
8/8/2019	-0.06 / -0.99%	6.05	6.09	5.91	5.99	6.03	5.99	79,170
8/7/2019	+0.05 / +0.83%	6.05	6.05	5.92	6.05	5.99	6.05	96,860
8/6/2019	-0.01 / -0.17%	6.01	6.10	5.85	6.00	5.99	6.00	163,890
8/5/2019	+0.11 / +1.86%	6.00	6.10	5.90	6.01	6.00	6.01	142,960
8/2/2019	-0.06 / -1.01%	5.92	5.97	5.90	5.90	5.94	5.90	87,810
8/1/2019	-0.03 / -0.50%	5.98	6.20	5.85	5.96	6.00	5.96	135,420
7/31/2019	+0.19 / +3.28%	5.81	6.00	5.81	5.99	5.95	5.99	150,340
7/30/2019	-0.02 / -0.34%	5.82	5.95	5.70	5.80	5.84	5.80	135,200
7/29/2019	+0.16 / +2.83%	5.70	5.90	5.61	5.82	5.73	5.82	309,000
7/26/2019	-0.04 / -0.70%	5.50	5.70	5.50	5.66	5.68	5.66	156,880
7/25/2019	+0.26 / +4.78%	5.50	5.77	5.40	5.70	5.64	5.70	309,770
7/24/2019	+0.04 / +0.74%	5.41	5.44	5.26	5.44	5.41	5.44	156,330
7/23/2019	+0.23 / +4.45%	5.20	5.42	5.20	5.40	5.40	5.40	381,190
7/22/2019	-0.09 / -1.71%	5.20	5.40	5.13	5.17	5.28	5.17	211,910
7/19/2019	-0.04 / -0.75%	5.40	5.40	5.26	5.26	5.29	5.26	122,620
7/18/2019	-0.10 / -1.85%	5.40	5.40	5.28	5.30	5.36	5.30	105,780

<<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