Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2020	-0.12 / -2.10%	5.75	5.75	5.45	5.59	5.59	5.59	144,810
9/16/2020	+0.21 / +3.82%	5.60	5.83	5.41	5.71	5.62	5.71	272,220
9/15/2020	+0.05 / +0.92%	5.60	5.60	5.40	5.50	5.49	5.50	369,250
9/14/2020	+0.25 / +4.81%	5.30	5.50	5.20	5.45	5.39	5.45	259,510
9/11/2020	0.00 / 0.00%	5.10	5.25	5.10	5.20	5.16	5.20	198,760
9/10/2020	+0.23 / +4.63%	5.00	5.30	5.00	5.20	5.18	5.20	333,830
9/9/2020	+0.05 / +1.02%	4.75	4.97	4.75	4.97	4.90	4.97	30,790
9/8/2020	+0.05 / +1.03%	4.81	5.21	4.81	4.92	5.07	4.92	119,070
9/7/2020	-0.11 / -2.21%	4.80	4.96	4.80	4.87	4.88	4.87	64,350
9/4/2020	+0.12 / +2.47%	4.86	5.04	4.86	4.98	4.94	4.98	47,380
9/3/2020	-0.05 / -1.02%	4.91	5.09	4.80	4.86	4.93	4.86	63,440
9/1/2020	0.00 / 0.00%	4.91	5.00	4.80	4.91	4.87	4.91	60,740
8/31/2020	-0.09 / -1.80%	5.05	5.05	4.80	4.91	4.92	4.91	139,090
8/28/2020	-0.18 / -3.47%	5.30	5.30	4.92	5.00	5.09	5.00	107,910
8/27/2020	+0.27 / +5.50%	5.25	5.25	5.12	5.18	5.22	5.18	243,770
8/26/2020	+0.32 / +6.97%	4.59	4.91	4.59	4.91	4.80	4.91	257,070
8/25/2020	-0.11 / -2.34%	4.85	4.85	4.59	4.59	4.72	4.59	47,670
8/24/2020	+0.07 / +1.51%	4.68	4.70	4.65	4.70	4.69	4.70	44,170
8/21/2020	-0.05 / -1.07%	4.70	4.75	4.61	4.63	4.66	4.63	62,660
8/20/2020	-0.06 / -1.27%	4.70	4.74	4.65	4.68	4.66	4.68	22,300
8/19/2020	0.00 / 0.00%	4.74	4.78	4.74	4.74	4.76	4.74	9,250
8/18/2020	+0.04 / +0.85%	4.70	4.80	4.67	4.74	4.70	4.74	35,530
8/17/2020	0.00 / 0.00%	4.75	4.90	4.60	4.70	4.71	4.70	93,790
8/14/2020	0.00 / 0.00%	4.70	4.80	4.65	4.70	4.70	4.70	57,190
8/13/2020	-0.19 / -3.89%	4.89	4.90	4.70	4.70	4.79	4.70	92,110
8/12/2020	+0.06 / +1.24%	4.75	4.95	4.75	4.89	4.82	4.89	43,340
8/11/2020	+0.13 / +2.77%	4.95	4.95	4.70	4.83	4.72	4.83	48,720
8/10/2020	-0.10 / -2.08%	4.90	4.90	4.70	4.70	4.77	4.70	61,010
8/7/2020	-0.01 / -0.21%	4.94	5.00	4.80	4.80	4.81	4.80	10,600
8/6/2020	+0.31 / +6.89%	4.59	4.81	4.53	4.81	4.76	4.81	131,200

<<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