|
|
Closing price on 7/18/2023
|
|
| Open |
6.70 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
1,556,200 |
| Split-adjusted Price |
6.90 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.30 / +4.55%
|
6.70
|
7.20
|
6.70
|
6.90
|
6.90
|
6.90
|
1,556,200
|
|
|
7/17/2023
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
793,800
|
|
|
7/14/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
716,100
|
|
|
7/13/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
804,100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
513,400
|
|
|
7/11/2023
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.50
|
6.40
|
401,100
|
|
|
7/10/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
464,100
|
|
|
7/7/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
257,900
|
|
|
7/6/2023
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
617,500
|
|
|
7/5/2023
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
831,300
|
|
|
7/4/2023
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
785,800
|
|
|
7/3/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
152,900
|
|
|
6/30/2023
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.20
|
6.10
|
429,100
|
|
|
6/29/2023
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
385,400
|
|
|
6/28/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
445,400
|
|
|
6/27/2023
|
+0.20 / +3.23%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
393,700
|
|
|
6/26/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
6.40
|
874,500
|
|
|
6/23/2023
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.10
|
6.40
|
6.40
|
6.40
|
1,203,100
|
|
|
6/22/2023
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
587,300
|
|
|
6/21/2023
|
+0.50 / +8.06%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
1,533,000
|
|
|
6/20/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
554,800
|
|
|
6/19/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
692,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.30
|
6.30
|
862,700
|
|
|
6/15/2023
|
+0.30 / +4.84%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.30
|
6.50
|
1,279,500
|
|
|
6/14/2023
|
-0.10 / -1.61%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
626,800
|
|
|
6/13/2023
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
437,500
|
|
|
6/12/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.10
|
6.30
|
942,800
|
|
|
6/9/2023
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.40
|
6.30
|
866,200
|
|
|
6/8/2023
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.40
|
6.60
|
6.40
|
1,620,600
|
|
|
6/7/2023
|
+0.30 / +4.92%
|
6.20
|
6.60
|
6.10
|
6.40
|
6.40
|
6.40
|
1,086,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|