|
Closing price on 4/21/2020
|
|
| Open |
3.95 |
| High |
3.95 |
| Low |
3.68 |
| Volume |
161,350 |
| Split-adjusted Price |
3.68 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.27 / -6.84%
|
3.95
|
3.95
|
3.68
|
3.68
|
3.71
|
3.68
|
161,350
|
|
|
4/20/2020
|
+0.25 / +6.76%
|
3.77
|
3.95
|
3.65
|
3.95
|
3.88
|
3.95
|
3,297,800
|
|
|
4/17/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.45
|
3.70
|
3.59
|
3.70
|
269,020
|
|
|
4/16/2020
|
-0.03 / -0.80%
|
3.76
|
3.76
|
3.47
|
3.70
|
3.56
|
3.70
|
118,130
|
|
|
4/15/2020
|
-0.25 / -6.28%
|
4.00
|
4.00
|
3.73
|
3.73
|
3.84
|
3.73
|
68,800
|
|
|
4/14/2020
|
+0.22 / +5.85%
|
4.02
|
4.02
|
3.80
|
3.98
|
3.99
|
3.98
|
248,000
|
|
|
4/13/2020
|
+0.24 / +6.82%
|
3.74
|
3.76
|
3.69
|
3.76
|
3.75
|
3.76
|
89,970
|
|
|
4/10/2020
|
+0.23 / +6.99%
|
3.52
|
3.52
|
3.48
|
3.52
|
3.51
|
3.52
|
326,300
|
|
|
4/9/2020
|
+0.21 / +6.82%
|
3.20
|
3.29
|
3.08
|
3.29
|
3.23
|
3.29
|
288,220
|
|
|
4/8/2020
|
+0.15 / +5.12%
|
2.93
|
3.09
|
2.78
|
3.08
|
2.96
|
3.08
|
104,050
|
|
|
4/7/2020
|
+0.17 / +6.16%
|
2.95
|
2.95
|
2.76
|
2.93
|
2.80
|
2.93
|
48,170
|
|
|
4/6/2020
|
+0.18 / +6.98%
|
2.74
|
2.76
|
2.58
|
2.76
|
2.75
|
2.76
|
354,770
|
|
|
4/3/2020
|
+0.10 / +4.03%
|
2.48
|
2.64
|
2.48
|
2.58
|
2.57
|
2.58
|
197,640
|
|
|
4/1/2020
|
0.00 / 0.00%
|
2.31
|
2.57
|
2.31
|
2.48
|
2.41
|
2.48
|
70,090
|
|
|
3/31/2020
|
-0.18 / -6.77%
|
2.70
|
2.70
|
2.48
|
2.48
|
2.49
|
2.48
|
117,710
|
|
|
3/30/2020
|
-0.19 / -6.67%
|
2.70
|
2.70
|
2.66
|
2.66
|
2.68
|
2.66
|
18,930
|
|
|
3/27/2020
|
-0.05 / -1.72%
|
2.89
|
2.89
|
2.70
|
2.85
|
2.70
|
2.85
|
34,810
|
|
|
3/26/2020
|
-0.02 / -0.68%
|
2.72
|
2.92
|
2.72
|
2.90
|
2.84
|
2.90
|
78,860
|
|
|
3/25/2020
|
-0.04 / -1.35%
|
2.78
|
2.95
|
2.78
|
2.92
|
2.85
|
2.92
|
41,690
|
|
|
3/24/2020
|
-0.02 / -0.67%
|
2.79
|
2.99
|
2.78
|
2.96
|
2.85
|
2.96
|
88,480
|
|
|
3/23/2020
|
-0.22 / -6.88%
|
2.99
|
2.99
|
2.98
|
2.98
|
2.99
|
2.98
|
51,830
|
|
|
3/20/2020
|
-0.20 / -5.88%
|
3.40
|
3.50
|
3.17
|
3.20
|
3.21
|
3.20
|
52,930
|
|
|
3/19/2020
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.26
|
3.40
|
3.26
|
3.40
|
59,500
|
|
|
3/18/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.35
|
3.50
|
3.42
|
3.50
|
54,120
|
|
|
3/17/2020
|
-0.13 / -3.58%
|
3.80
|
3.80
|
3.38
|
3.50
|
3.40
|
3.50
|
156,110
|
|
|
3/16/2020
|
-0.27 / -6.92%
|
4.04
|
4.04
|
3.63
|
3.63
|
3.73
|
3.63
|
29,240
|
|
|
3/13/2020
|
-0.29 / -6.92%
|
3.90
|
3.95
|
3.90
|
3.90
|
3.91
|
3.90
|
68,570
|
|
|
3/12/2020
|
+0.16 / +3.97%
|
3.75
|
4.19
|
3.75
|
4.19
|
3.97
|
4.19
|
69,920
|
|
|
3/11/2020
|
-0.30 / -6.93%
|
4.30
|
4.45
|
4.03
|
4.03
|
4.07
|
4.03
|
102,110
|
|
|
3/10/2020
|
-0.07 / -1.59%
|
4.13
|
4.45
|
4.13
|
4.33
|
4.18
|
4.33
|
13,410
|
|
|