|
Closing price on 8/21/2023
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
397,100 |
| Split-adjusted Price |
5.80 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.30 / -4.92%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
397,100
|
|
|
8/18/2023
|
-0.70 / -10.77%
|
6.50
|
6.50
|
5.60
|
5.80
|
6.10
|
5.80
|
1,220,300
|
|
|
8/17/2023
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.50
|
6.40
|
474,600
|
|
|
8/16/2023
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
653,300
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
594,300
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
647,600
|
|
|
8/11/2023
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.60
|
6.70
|
659,100
|
|
|
8/10/2023
|
+0.30 / +4.55%
|
6.70
|
7.20
|
6.60
|
6.90
|
7.00
|
6.90
|
2,025,400
|
|
|
8/9/2023
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
857,200
|
|
|
8/8/2023
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
981,700
|
|
|
8/7/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
180,200
|
|
|
8/4/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
597,000
|
|
|
8/3/2023
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
375,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
314,500
|
|
|
8/1/2023
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
485,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
405,500
|
|
|
7/28/2023
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
492,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.40
|
6.50
|
529,700
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
192,900
|
|
|
7/25/2023
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
385,900
|
|
|
7/24/2023
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.20
|
6.60
|
6.50
|
6.60
|
955,000
|
|
|
7/21/2023
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
448,600
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
401,900
|
|
|
7/19/2023
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
669,600
|
|
|
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
|
|
|