Closing price on 3/20/2023
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.00 |
Volume |
166,000 |
Split-adjusted Price |
4.10 |
|
|
PXS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
166,000
|
|
3/17/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
118,500
|
|
3/16/2023
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
151,400
|
|
3/15/2023
|
+0.30 / +7.32%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
298,500
|
|
3/14/2023
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.10
|
4.10
|
692,300
|
|
3/13/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
181,000
|
|
3/10/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
503,400
|
|
3/9/2023
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
211,600
|
|
3/8/2023
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
359,500
|
|
3/7/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
134,300
|
|
3/6/2023
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
156,700
|
|
3/3/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.50
|
4.40
|
310,200
|
|
3/2/2023
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.40
|
4.50
|
253,300
|
|
3/1/2023
|
+0.20 / +4.55%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.40
|
4.60
|
374,400
|
|
2/28/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
250,300
|
|
2/27/2023
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
391,100
|
|
2/24/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
373,600
|
|
2/23/2023
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.30
|
4.60
|
4.50
|
4.60
|
341,400
|
|
2/22/2023
|
+0.10 / +2.22%
|
4.40
|
5.00
|
4.30
|
4.60
|
4.70
|
4.60
|
1,195,500
|
|
2/21/2023
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
556,400
|
|
2/20/2023
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.50
|
4.60
|
389,100
|
|
2/17/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
351,200
|
|
2/16/2023
|
+0.30 / +7.14%
|
4.30
|
4.70
|
4.20
|
4.50
|
4.50
|
4.50
|
568,900
|
|
2/15/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
117,100
|
|
2/14/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
160,600
|
|
2/13/2023
|
-0.10 / -2.38%
|
4.20
|
4.30
|
3.90
|
4.10
|
4.10
|
4.10
|
431,500
|
|
2/10/2023
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
4.20
|
157,900
|
|
2/9/2023
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
330,400
|
|
2/8/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.00
|
4.30
|
4.20
|
4.30
|
258,900
|
|
2/7/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.20
|
4.40
|
4.40
|
4.40
|
227,100
|
|
|