Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis Tankers (NQ: PXS )

5.145 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.40 10.40 10.40 10.40 56 +0.16(+1.56%)
Jan 30, 2017 10.04 10.36 9.886 10.24 541 +0.16(+1.59%)
Jan 27, 2017 10.56 11.08 10.00 10.08 2,723 -0.80(-7.35%)
Jan 26, 2017 10.80 10.88 10.48 10.88 561 +0.35(+3.36%)
Jan 25, 2017 10.76 10.76 10.40 10.53 1,057 -0.23(-2.16%)
Jan 24, 2017 11.12 11.12 10.40 10.76 3,354 -0.40(-3.59%)
Jan 23, 2017 11.24 11.24 10.45 11.16 119 +0.39(+3.65%)
Jan 20, 2017 10.77 10.77 10.77 10.77 54 -0.39(-3.52%)
Jan 19, 2017 10.98 11.16 10.98 11.16 150 +0.08(+0.72%)
Jan 18, 2017 11.20 11.20 11.08 11.08 562 +0.09(+0.85%)
Jan 17, 2017 10.67 11.20 10.56 10.99 703 +0.01(+0.06%)
Jan 13, 2017 10.98 10.98 10.98 0 +0.22(+2.04%)
Jan 12, 2017 10.46 11.40 10.20 10.76 3,442 -0.12(-1.10%)
Jan 11, 2017 10.92 11.20 10.61 10.88 917 +0.10(+0.93%)
Jan 10, 2017 11.20 11.76 10.68 10.78 581 -0.50(-4.43%)
Jan 09, 2017 10.64 11.60 10.28 11.28 2,358 +0.44(+4.06%)
Jan 06, 2017 11.64 11.64 10.25 10.84 2,356 -0.40(-3.56%)
Jan 05, 2017 11.56 11.56 10.16 11.24 2,182 -0.03(-0.28%)
Jan 04, 2017 11.28 11.66 11.04 11.27 1,993 +0.24(+2.14%)
Jan 03, 2017 11.10 12.00 10.18 11.04 592 +0.64(+6.11%)
Dec 30, 2016 10.40 10.40 10.40 0 -1.40(-11.86%)
Dec 29, 2016 10.21 12.00 10.21 11.80 2,769 +0.63(+5.66%)
Dec 28, 2016 13.24 14.00 10.08 11.17 9,269 -1.63(-12.74%)
Dec 27, 2016 10.00 13.56 10.00 12.80 8,504 +2.84(+28.52%)
Dec 23, 2016 9.960 9.960 9.960 0 +0.76(+8.26%)
Dec 22, 2016 8.920 9.880 8.634 9.200 3,913 +0.28(+3.14%)
Dec 21, 2016 8.400 8.920 8.393 8.920 7,580 +0.52(+6.19%)
Dec 20, 2016 8.680 8.791 8.280 8.400 2,157 -0.40(-4.55%)
Dec 19, 2016 9.120 9.120 8.515 8.800 2,719 -0.20(-2.22%)
Dec 16, 2016 8.920 9.000 8.360 9.000 1,505 +0.05(+0.54%)
Dec 15, 2016 8.360 8.952 7.560 8.952 3,723 +0.43(+5.07%)
Dec 14, 2016 8.000 8.520 8.000 8.520 291 -0.08(-0.93%)
Dec 13, 2016 9.080 9.080 8.600 8.600 551 -0.44(-4.87%)
Dec 12, 2016 9.000 9.280 8.680 9.040 965 +0.47(+5.51%)
Dec 09, 2016 8.400 9.000 8.280 8.568 653 +0.17(+2.00%)
Dec 08, 2016 9.600 10.00 8.402 8.400 3,242 -1.16(-12.13%)
Dec 07, 2016 9.520 11.44 9.400 9.560 3,665 -0.12(-1.24%)
Dec 06, 2016 9.720 9.720 9.000 9.680 3,409 +0.08(+0.83%)
Dec 05, 2016 9.040 9.600 8.920 9.600 2,907 +0.00(+0.00%)
Dec 02, 2016 9.600 9.600 9.600 9.600 52 -0.20(-2.04%)
Dec 01, 2016 10.08 10.40 9.000 9.800 2,453 -0.16(-1.61%)
Nov 30, 2016 9.120 10.00 9.080 9.960 4,167 +0.24(+2.47%)
Nov 29, 2016 9.720 9.720 9.720 9.720 26 +0.06(+0.58%)
Nov 28, 2016 9.560 9.720 9.440 9.664 545 +0.39(+4.25%)
Nov 25, 2016 9.880 9.880 9.270 9.270 255 +0.19(+2.10%)
Nov 23, 2016 9.080 9.080 9.080 0 -0.56(-5.82%)
Nov 22, 2016 10.16 10.16 8.953 9.641 712 +0.60(+6.65%)
Nov 21, 2016 9.920 10.44 9.004 9.040 1,015 -1.16(-11.37%)
Nov 18, 2016 9.421 10.28 8.720 10.20 3,205 +0.56(+5.81%)
Nov 17, 2016 13.84 17.00 9.640 9.640 44,616 -2.92(-23.25%)
Nov 16, 2016 11.92 14.72 11.16 12.56 32,130 +1.76(+16.30%)
Nov 15, 2016 10.19 12.36 9.600 10.80 13,033 +0.92(+9.27%)
Nov 11, 2016 9.884 9.884 9.884 21 +0.19(+1.94%)
Nov 10, 2016 9.696 8.308 9.696 974 -0.26(-2.57%)
Nov 09, 2016 10.000 10.000 9.952 9.952 180 +0.35(+3.66%)
Nov 08, 2016 9.640 9.640 9.480 9.600 654 +0.02(+0.17%)
Nov 07, 2016 9.440 9.800 9.400 9.584 600 +0.02(+0.25%)
Nov 04, 2016 8.720 9.560 8.720 9.560 1,860 +0.96(+11.16%)
Nov 03, 2016 8.793 8.793 8.600 8.600 251 +0.14(+1.61%)
Nov 02, 2016 8.464 8.464 8.464 8.464 71 -0.01(-0.14%)
Nov 01, 2016 8.024 8.476 8.024 8.476 221 +0.20(+2.37%)
Oct 31, 2016 9.120 9.200 8.280 8.280 280 -0.63(-7.04%)
Oct 28, 2016 8.600 8.960 8.600 8.907 323 +0.15(+1.68%)
Oct 27, 2016 8.760 8.760 8.760 8.760 80 -0.60(-6.41%)
Oct 25, 2016 9.360 9.360 9.360 0 -0.29(-3.05%)
Oct 24, 2016 9.000 9.655 9.000 9.655 469 -0.27(-2.67%)
Oct 20, 2016 10.00 9.920 9.920 9.920 12 +0.12(+1.22%)
Oct 19, 2016 9.800 10.00 9.800 9.800 511 +0.08(+0.82%)
Oct 18, 2016 9.200 9.960 9.200 9.720 754 -0.16(-1.62%)
Oct 17, 2016 9.800 9.920 9.680 9.880 587 -0.04(-0.40%)
Oct 14, 2016 8.544 9.970 8.544 9.920 328 +0.00(+0.00%)
Oct 12, 2016 9.880 9.920 9.920 9.920 0 +0.24(+2.47%)
Oct 11, 2016 9.681 9.681 9.681 9.681 50 -0.72(-6.91%)
Oct 07, 2016 10.12 10.40 10.40 10.40 2 -0.32(-2.99%)
Oct 06, 2016 10.72 10.72 10.72 10.72 157 -0.08(-0.74%)
Oct 05, 2016 11.40 11.40 10.80 10.80 265 -1.04(-8.78%)
Oct 04, 2016 11.20 11.84 11.20 11.84 547 +0.58(+5.12%)
Oct 03, 2016 11.26 11.26 11.26 11.26 160 -0.26(-2.22%)
Sep 30, 2016 11.52 11.52 11.52 11.52 1 +0.00(+0.00%)
Sep 29, 2016 11.26 11.52 11.26 11.52 225 +0.54(+4.89%)
Sep 28, 2016 11.16 11.16 10.91 10.98 1,270 -0.29(-2.57%)
Sep 27, 2016 11.27 11.27 11.27 11.27 1,259 -0.01(-0.08%)
Sep 26, 2016 12.04 12.04 11.28 11.28 1,427 -0.96(-7.84%)
Sep 23, 2016 12.36 12.36 12.24 12.24 75 +0.60(+5.15%)
Sep 22, 2016 11.76 12.03 11.64 11.64 640 -0.30(-2.51%)
Sep 21, 2016 11.84 12.44 11.60 11.94 932 -0.06(-0.50%)
Sep 20, 2016 12.00 12.00 12.00 12.00 71 -0.16(-1.32%)
Sep 19, 2016 12.16 12.16 12.16 12.16 87 -0.16(-1.30%)
Sep 16, 2016 12.36 12.36 12.12 12.32 94 +0.36(+3.01%)
Sep 15, 2016 11.88 11.96 11.40 11.96 793 -0.44(-3.55%)
Sep 13, 2016 12.52 12.40 12.40 12.40 25 +0.04(+0.32%)
Sep 12, 2016 12.37 12.80 11.12 12.36 588 +0.00(+0.00%)
Sep 09, 2016 12.32 12.40 11.92 12.36 670 +0.76(+6.55%)
Sep 08, 2016 12.00 12.04 11.20 11.60 845 -0.10(-0.89%)
Sep 07, 2016 11.96 11.96 11.58 11.70 128 -0.30(-2.46%)
Sep 06, 2016 12.16 12.24 11.69 12.00 462 -0.14(-1.12%)
Sep 02, 2016 11.74 12.14 12.14 12.14 950 -0.34(-2.70%)
Sep 01, 2016 11.96 13.20 11.92 12.47 9,180 +0.91(+7.90%)
Aug 31, 2016 10.36 11.60 10.36 11.56 903 +0.76(+7.04%)
Aug 30, 2016 10.32 11.00 10.32 10.80 144 +0.78(+7.82%)
Aug 29, 2016 11.41 11.41 10.02 10.02 137 -0.34(-3.31%)
Aug 26, 2016 9.560 11.40 9.560 10.36 2,805 +0.92(+9.75%)
Aug 25, 2016 10.00 10.00 8.880 9.440 3,054 -1.00(-9.58%)
Aug 24, 2016 10.39 10.44 10.08 10.44 701 +0.24(+2.31%)
Aug 23, 2016 10.44 10.44 9.600 10.20 762 +0.20(+2.04%)
Aug 22, 2016 8.696 10.68 8.696 10.00 1,899 +1.20(+13.64%)
Aug 19, 2016 8.360 8.800 8.320 8.800 1,869 +0.08(+0.91%)
Aug 18, 2016 8.360 9.320 8.280 8.720 257 -0.12(-1.36%)
Aug 17, 2016 8.440 9.080 8.440 8.840 2,759 -0.53(-5.64%)
Aug 16, 2016 9.000 9.368 8.640 9.368 3,464 +0.13(+1.39%)
Aug 15, 2016 9.200 9.480 9.124 9.240 388 +0.48(+5.48%)
Aug 12, 2016 8.760 9.680 8.720 8.760 1,762 +0.04(+0.46%)
Aug 11, 2016 9.680 9.680 8.720 8.720 1,338 +0.32(+3.81%)
Aug 10, 2016 8.600 8.600 8.400 8.400 1,703 -0.80(-8.70%)
Aug 09, 2016 8.800 9.944 8.600 9.200 4,764 +0.08(+0.88%)
Aug 08, 2016 10.52 11.56 9.120 9.120 4,680 -1.04(-10.23%)
Aug 05, 2016 10.52 11.12 10.13 10.16 6,152 -1.10(-9.73%)
Aug 04, 2016 10.44 11.76 10.12 11.25 20,588 +0.53(+4.99%)
Aug 03, 2016 11.28 11.84 10.72 10.72 3,392 -1.20(-10.06%)
Aug 02, 2016 10.92 11.92 10.80 11.92 487 +0.76(+6.81%)
Aug 01, 2016 11.24 12.12 10.84 11.16 1,021 +0.17(+1.54%)
Jul 29, 2016 10.99 10.99 10.99 10.99 106 +0.19(+1.76%)
Jul 28, 2016 11.96 11.96 10.12 10.80 1,604 -1.36(-11.18%)
Jul 27, 2016 12.48 12.76 11.88 12.16 415 +0.17(+1.38%)
Jul 26, 2016 12.28 12.96 11.99 11.99 921 -0.13(-1.03%)
Jul 25, 2016 12.28 12.72 12.12 12.12 1,814 -0.08(-0.66%)
Jul 22, 2016 12.12 12.96 12.08 12.20 1,366 +0.32(+2.69%)
Jul 21, 2016 12.24 12.40 11.84 11.88 2,018 -0.52(-4.19%)
Jul 20, 2016 12.12 12.44 11.90 12.40 507 -0.16(-1.27%)
Jul 19, 2016 13.90 14.08 11.96 12.56 3,105 -0.68(-5.14%)
Jul 18, 2016 13.02 13.55 12.86 13.24 1,109 +0.72(+5.75%)
Jul 15, 2016 12.48 13.96 12.48 12.52 2,540 +0.06(+0.50%)
Jul 14, 2016 11.56 12.92 11.56 12.46 1,810 +0.90(+7.76%)
Jul 13, 2016 11.28 11.74 10.80 11.56 5,448 +0.14(+1.22%)
Jul 12, 2016 11.64 11.64 11.05 11.42 765 -0.22(-1.89%)
Jul 11, 2016 12.20 12.20 11.41 11.64 790 +0.00(+0.00%)
Jul 08, 2016 11.88 11.88 11.36 11.64 1,454 +0.80(+7.38%)
Jul 07, 2016 11.60 11.92 10.80 10.84 1,838 -0.96(-8.13%)
Jul 05, 2016 11.24 11.96 10.80 11.80 1,800 +0.20(+1.72%)
Jul 01, 2016 12.75 11.60 11.60 11.60 450 -0.54(-4.46%)
Jun 30, 2016 12.84 12.84 12.05 12.14 922 -0.10(-0.80%)
Jun 29, 2016 12.28 12.88 11.68 12.24 1,389 +0.44(+3.73%)
Jun 28, 2016 11.44 12.68 11.44 11.80 688 +0.88(+8.06%)
Jun 27, 2016 11.44 11.44 10.80 10.92 636 -0.28(-2.50%)
Jun 24, 2016 12.96 12.96 11.20 11.20 2,109 -1.88(-14.37%)
Jun 23, 2016 13.76 14.96 13.08 13.08 2,381 -1.04(-7.37%)
Jun 22, 2016 15.44 15.44 14.04 14.12 825 -0.80(-5.36%)
Jun 21, 2016 15.24 15.40 14.85 14.92 581 +0.32(+2.19%)
Jun 20, 2016 14.60 15.48 13.72 14.60 1,011 -0.72(-4.70%)
Jun 17, 2016 14.16 15.60 13.80 15.32 4,546 +1.38(+9.86%)
Jun 16, 2016 15.80 15.80 13.44 13.94 2,799 -2.02(-12.63%)
Jun 15, 2016 15.36 16.68 15.32 15.96 5,729 +1.36(+9.31%)
Jun 14, 2016 16.60 17.08 13.48 14.60 12,285 -1.56(-9.65%)
Jun 13, 2016 15.60 16.92 15.60 16.16 6,874 +0.51(+3.27%)
Jun 10, 2016 14.02 15.76 14.02 15.65 2,314 +2.17(+16.08%)
Jun 09, 2016 13.52 13.52 13.28 13.48 593 +0.16(+1.20%)
Jun 08, 2016 13.04 13.56 13.04 13.32 264 +0.52(+4.06%)
Jun 07, 2016 13.16 13.16 12.60 12.80 599 +0.12(+0.95%)
Jun 06, 2016 12.20 15.88 12.12 12.68 1,259 +0.64(+5.32%)
Jun 03, 2016 12.52 12.57 11.80 12.04 5,400 +0.40(+3.44%)
Jun 02, 2016 12.00 12.44 10.65 11.64 1,833 -0.36(-2.97%)
Jun 01, 2016 11.00 13.44 10.64 12.00 5,101 +1.16(+10.75%)
May 31, 2016 10.08 11.00 10.08 10.83 566 +0.39(+3.75%)
May 27, 2016 10.44 10.44 10.44 10.44 75 -0.16(-1.50%)
May 26, 2016 11.00 11.00 9.148 10.60 1,175 +0.08(+0.76%)
May 25, 2016 11.00 11.00 10.44 10.52 274 +0.35(+3.40%)
May 24, 2016 8.600 10.17 8.600 10.17 1,148 +1.61(+18.86%)
May 23, 2016 8.560 8.560 8.560 8.560 37 -0.68(-7.36%)
May 19, 2016 9.480 9.240 9.240 9.240 4 -0.32(-3.35%)
May 18, 2016 8.720 9.560 8.720 9.560 560 +0.12(+1.27%)
May 17, 2016 9.171 9.760 9.040 9.440 515 +0.07(+0.79%)
May 16, 2016 9.034 9.960 8.400 9.366 1,856 +0.21(+2.26%)
May 13, 2016 8.240 9.160 8.240 9.160 412 +0.08(+0.88%)
May 12, 2016 9.960 9.960 8.400 9.080 1,758 +0.12(+1.34%)
May 11, 2016 8.320 9.240 8.320 8.960 1,120 +0.52(+6.16%)
May 10, 2016 8.960 8.960 8.360 8.440 978 -0.05(-0.55%)
May 09, 2016 9.360 9.360 8.486 8.486 134 -0.39(-4.43%)
May 06, 2016 8.852 9.120 8.760 8.880 551 +0.09(+1.04%)
May 05, 2016 9.040 9.040 8.760 8.788 3,430 -0.12(-1.39%)
May 04, 2016 8.240 8.960 8.240 8.912 317 +0.19(+2.13%)
May 03, 2016 8.960 9.120 8.120 8.726 815 +0.19(+2.18%)
May 02, 2016 9.309 9.309 8.520 8.540 205 +0.05(+0.65%)
Apr 29, 2016 9.160 9.160 8.440 8.485 1,083 -0.27(-3.08%)
Apr 28, 2016 9.120 9.160 8.755 8.755 1,369 +0.27(+3.24%)
Apr 27, 2016 8.800 8.800 8.480 8.480 829 -0.12(-1.39%)
Apr 26, 2016 8.624 8.640 8.600 8.600 214 +0.01(+0.12%)
Apr 25, 2016 8.040 8.590 8.040 8.590 523 +0.53(+6.63%)
Apr 21, 2016 8.056 8.056 8.056 8.056 6 -0.30(-3.58%)
Apr 20, 2016 7.800 8.880 7.680 8.354 1,845 +0.19(+2.38%)
Apr 19, 2016 8.320 8.760 8.160 8.160 371 -0.36(-4.23%)
Apr 18, 2016 8.280 9.080 8.280 8.520 2,036 -0.20(-2.29%)
Apr 15, 2016 8.730 8.730 8.720 8.720 525 -0.40(-4.39%)
Apr 14, 2016 9.164 9.440 9.120 9.120 1,443 +0.36(+4.11%)
Apr 13, 2016 8.343 9.000 8.312 8.760 1,375 -0.24(-2.67%)
Apr 12, 2016 9.680 9.680 8.200 9.000 2,009 -0.44(-4.66%)
Apr 11, 2016 9.600 9.600 9.282 9.440 1,128 -0.12(-1.26%)
Apr 08, 2016 9.398 9.600 9.280 9.560 1,387 +0.28(+3.02%)
Apr 07, 2016 9.176 9.280 9.120 9.280 1,812 -0.08(-0.85%)
Apr 06, 2016 9.040 9.360 9.040 9.360 826 +0.32(+3.54%)
Apr 05, 2016 9.702 9.702 8.800 9.040 1,537 -0.04(-0.43%)
Apr 04, 2016 8.800 9.080 8.760 9.080 265 +0.28(+3.18%)
Apr 01, 2016 8.320 9.600 8.240 8.800 3,250 +0.68(+8.37%)
Mar 31, 2016 8.120 8.200 8.120 8.120 597 +0.00(+0.00%)
Mar 30, 2016 7.960 8.120 7.920 8.120 762 +0.20(+2.51%)
Mar 29, 2016 7.844 8.000 7.844 7.921 358 -0.07(-0.86%)
Mar 28, 2016 7.600 7.990 7.600 7.990 525 +0.39(+5.13%)
Mar 24, 2016 7.520 7.600 7.600 7.600 625 +0.20(+2.70%)
Mar 23, 2016 6.560 7.560 6.560 7.400 1,523 +0.08(+1.03%)
Mar 22, 2016 7.120 7.480 6.749 7.324 1,452 +0.32(+4.63%)
Mar 21, 2016 6.400 7.120 6.400 7.000 752 -0.02(-0.34%)
Mar 18, 2016 7.160 7.160 6.040 7.024 412 -0.14(-1.90%)
Mar 17, 2016 7.160 7.200 6.570 7.160 2,424 +0.00(+0.04%)
Mar 16, 2016 6.658 7.200 6.658 7.157 3,080 +0.36(+5.26%)
Mar 15, 2016 7.560 7.666 6.080 6.800 6,041 -0.80(-10.53%)
Mar 14, 2016 5.640 7.600 5.640 7.600 3,371 +0.84(+12.43%)
Mar 11, 2016 6.960 7.200 5.402 6.760 3,332 +0.00(+0.00%)
Mar 10, 2016 6.360 7.600 5.480 6.760 6,147 +1.47(+27.70%)
Mar 09, 2016 5.600 5.600 5.192 5.294 2,127 +0.21(+4.21%)
Mar 08, 2016 4.800 5.080 4.760 5.080 3,234 +0.08(+1.59%)
Mar 07, 2016 4.360 5.000 4.360 5.000 5,348 +0.36(+7.85%)
Mar 04, 2016 4.760 4.760 4.514 4.636 3,038 -0.08(-1.77%)
Mar 03, 2016 4.800 4.800 4.680 4.720 533 -0.04(-0.85%)
Mar 02, 2016 4.760 4.760 4.520 4.760 1,266 +0.00(+0.00%)
Mar 01, 2016 4.800 4.800 4.566 4.760 192 +0.12(+2.60%)
Feb 29, 2016 4.640 4.640 4.640 4.640 59 +0.12(+2.65%)
Feb 26, 2016 4.511 4.520 4.200 4.520 904 +0.40(+9.72%)
Feb 25, 2016 4.120 4.200 3.640 4.120 1,203 +0.20(+5.09%)
Feb 23, 2016 3.320 3.920 3.920 3.920 3 +0.00(+0.00%)
Feb 22, 2016 3.240 4.000 3.200 3.920 5,268 +0.76(+24.05%)
Feb 19, 2016 4.040 4.040 3.160 3.160 4,132 -0.80(-20.20%)
Feb 18, 2016 3.880 4.400 3.880 3.960 1,238 +0.16(+4.21%)
Feb 17, 2016 3.720 4.155 3.720 3.800 630 +0.68(+21.79%)
Feb 16, 2016 3.232 4.040 3.120 3.120 904 -0.68(-17.89%)
Feb 11, 2016 3.556 3.800 3.800 3.800 1,050 +0.28(+8.08%)
Feb 10, 2016 3.520 3.520 2.996 3.516 176 -0.08(-2.33%)
Feb 09, 2016 3.600 3.600 3.600 3.600 249 +0.08(+2.27%)
Feb 08, 2016 3.600 3.600 3.000 3.520 450 +0.71(+25.18%)
Feb 02, 2016 2.812 2.812 2.812 2.812 7 -0.71(-20.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.