Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2019	+0.04 / +0.85%	4.70	4.72	4.67	4.72	4.70	4.72	27,680
9/26/2019	-0.09 / -1.89%	4.70	4.85	4.67	4.68	4.70	4.68	54,450
9/25/2019	-0.11 / -2.25%	4.81	4.81	4.65	4.77	4.75	4.77	134,160
9/24/2019	-0.02 / -0.41%	4.88	4.90	4.88	4.88	4.89	4.88	18,880
9/23/2019	+0.01 / +0.20%	5.21	5.21	4.89	4.90	4.91	4.90	9,980
9/20/2019	-0.01 / -0.20%	5.00	5.01	4.89	4.89	4.96	4.89	42,560
9/19/2019	-0.16 / -3.16%	4.97	5.00	4.90	4.90	4.93	4.90	51,070
9/18/2019	+0.05 / +1.00%	5.00	5.06	4.95	5.06	5.00	5.06	57,250
9/17/2019	-0.08 / -1.57%	5.08	5.10	5.01	5.01	5.06	5.01	116,190
9/16/2019	0.00 / 0.00%	5.42	5.42	5.08	5.09	5.19	5.09	216,550
9/13/2019	-0.01 / -0.20%	5.03	5.10	5.02	5.09	5.05	5.09	34,870
9/12/2019	0.00 / 0.00%	5.03	5.10	5.01	5.10	5.04	5.10	78,530
9/11/2019	+0.04 / +0.79%	5.06	5.10	5.06	5.10	5.09	5.10	40,690
9/10/2019	+0.05 / +1.00%	5.10	5.10	5.01	5.06	5.02	5.06	149,290
9/9/2019	-0.01 / -0.20%	5.00	5.16	4.99	5.01	5.04	5.01	192,440
9/6/2019	-0.08 / -1.57%	5.11	5.15	5.02	5.02	5.10	5.02	133,990
9/5/2019	-0.09 / -1.73%	5.06	5.19	5.06	5.10	5.11	5.10	31,330
9/4/2019	+0.24 / +4.85%	4.95	5.19	4.95	5.19	5.08	5.19	99,450
9/3/2019	-0.15 / -2.94%	5.30	5.30	4.95	4.95	5.02	4.95	143,130
8/30/2019	-0.20 / -3.77%	5.25	5.51	5.10	5.10	5.26	5.10	173,990
8/29/2019	-0.34 / -6.03%	5.50	5.60	5.25	5.30	5.31	5.30	374,850
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

<<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