Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2021	+0.15 / +2.34%	6.30	6.80	6.00	6.55	6.47	6.55	838,000
9/16/2021	-0.20 / -3.03%	6.60	6.60	6.36	6.40	6.47	6.40	442,300
9/15/2021	+0.36 / +5.77%	6.67	6.67	6.33	6.60	6.56	6.60	1,511,200
9/14/2021	+0.40 / +6.85%	5.86	6.24	5.86	6.24	6.18	6.24	1,071,300
9/13/2021	+0.11 / +1.92%	5.75	5.93	5.75	5.84	5.85	5.84	244,500
9/10/2021	-0.02 / -0.35%	5.76	5.76	5.66	5.73	5.70	5.73	162,700
9/9/2021	-0.03 / -0.52%	5.71	5.77	5.66	5.75	5.72	5.75	311,800
9/8/2021	+0.04 / +0.70%	5.74	5.78	5.70	5.78	5.73	5.78	77,500
9/7/2021	-0.25 / -4.17%	6.00	6.00	5.60	5.74	5.83	5.74	253,900
9/6/2021	+0.24 / +4.17%	5.72	6.10	5.71	5.99	5.89	5.99	555,000
9/1/2021	-0.05 / -0.86%	5.80	5.82	5.74	5.75	5.77	5.75	84,000
8/31/2021	+0.17 / +3.02%	5.63	5.82	5.63	5.80	5.72	5.80	260,800
8/30/2021	+0.05 / +0.90%	5.60	5.66	5.50	5.63	5.57	5.63	259,400
8/27/2021	+0.03 / +0.54%	5.50	5.58	5.45	5.58	5.51	5.58	167,900
8/26/2021	0.00 / 0.00%	5.59	5.59	5.50	5.55	5.53	5.55	74,100
8/25/2021	+0.03 / +0.54%	5.58	5.58	5.50	5.55	5.51	5.55	81,600
8/24/2021	0.00 / 0.00%	5.52	5.59	5.51	5.52	5.54	5.52	94,200
8/23/2021	-0.08 / -1.43%	5.60	5.60	5.51	5.52	5.55	5.52	114,300
8/20/2021	-0.19 / -3.28%	5.75	5.79	5.60	5.60	5.69	5.60	377,400
8/19/2021	-0.01 / -0.17%	5.81	5.85	5.70	5.79	5.74	5.79	88,400
8/18/2021	-0.06 / -1.02%	5.75	5.86	5.72	5.80	5.79	5.80	168,700
8/17/2021	-0.01 / -0.17%	5.90	5.90	5.72	5.86	5.80	5.86	132,000
8/16/2021	-0.02 / -0.34%	5.88	5.89	5.68	5.87	5.77	5.87	162,100
8/13/2021	-0.11 / -1.83%	6.00	6.00	5.75	5.89	5.83	5.89	96,100
8/12/2021	0.00 / 0.00%	6.00	6.02	5.58	6.00	5.96	6.00	168,400
8/11/2021	0.00 / 0.00%	6.00	6.15	6.00	6.00	6.07	6.00	168,100
8/10/2021	+0.24 / +4.17%	5.76	6.00	5.72	6.00	5.90	6.00	307,400
8/9/2021	0.00 / 0.00%	5.72	5.77	5.69	5.76	5.74	5.76	139,200
8/6/2021	+0.01 / +0.17%	5.75	5.80	5.73	5.76	5.75	5.76	134,400
8/5/2021	+0.02 / +0.35%	5.70	5.75	5.68	5.75	5.72	5.75	75,700

<<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