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

Pyxis Tankers (NQ: PXS )

4.910 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Nov 30, 2018 6.360 6.640 5.880 5.960 60,650 -0.52(-8.02%)
Nov 29, 2018 7.120 7.240 6.200 6.480 56,981 -0.76(-10.50%)
Nov 28, 2018 7.400 7.600 6.800 7.240 159,886 +0.24(+3.43%)
Nov 27, 2018 6.040 7.440 5.400 7.000 358,550 +0.96(+15.89%)
Nov 26, 2018 5.840 6.200 5.600 6.040 152,847 +0.32(+5.59%)
Nov 23, 2018 5.400 6.000 5.400 5.720 118,025 +0.20(+3.62%)
Nov 21, 2018 5.520 5.520 5.520 0 +0.00(+0.00%)
Nov 20, 2018 5.200 6.400 5.000 5.520 453,049 +0.24(+4.55%)
Nov 19, 2018 5.800 5.800 5.200 5.280 248,267 -0.68(-11.41%)
Nov 16, 2018 5.600 7.280 5.440 5.960 464,075 +0.36(+6.43%)
Nov 15, 2018 6.400 6.600 5.200 5.600 447,562 -2.60(-31.71%)
Nov 14, 2018 10.76 11.32 7.640 8.200 886,918 -3.68(-30.98%)
Nov 13, 2018 8.800 12.80 8.120 11.88 2,587,923 +4.16(+53.89%)
Nov 12, 2018 8.640 8.640 7.320 7.720 381,742 -1.16(-13.06%)
Nov 09, 2018 7.200 9.520 6.960 8.880 861,225 +1.80(+25.42%)
Nov 08, 2018 7.080 7.800 6.760 7.080 182,312 -0.44(-5.85%)
Nov 07, 2018 8.240 8.680 7.480 7.520 199,878 -0.76(-9.18%)
Nov 06, 2018 10.68 10.76 7.760 8.280 603,513 -2.16(-20.69%)
Nov 05, 2018 11.96 12.00 10.20 10.44 345,808 -1.80(-14.71%)
Nov 02, 2018 12.68 13.52 10.08 12.24 900,225 -0.16(-1.29%)
Nov 01, 2018 10.20 14.80 10.08 12.40 2,203,244 +1.84(+17.42%)
Oct 31, 2018 7.560 10.60 7.520 10.56 495,062 +3.00(+39.68%)
Oct 30, 2018 7.800 8.400 6.800 7.560 360,318 -0.72(-8.70%)
Oct 29, 2018 7.400 9.800 6.600 8.280 1,170,294 +1.60(+23.95%)
Oct 26, 2018 5.560 7.600 5.560 6.680 844,425 +1.20(+21.90%)
Oct 25, 2018 5.080 5.720 5.000 5.480 139,760 +0.48(+9.60%)
Oct 24, 2018 4.640 5.320 4.600 5.000 133,243 +0.32(+6.84%)
Oct 23, 2018 5.040 5.040 4.360 4.680 157,526 -0.69(-12.81%)
Oct 22, 2018 4.880 6.480 4.800 5.368 997,155 +0.89(+19.81%)
Oct 19, 2018 4.360 4.920 4.240 4.480 85,900 +0.30(+7.30%)
Oct 18, 2018 4.200 4.396 4.040 4.175 25,715 +0.06(+1.34%)
Oct 17, 2018 4.080 4.240 3.960 4.120 15,715 +0.04(+0.98%)
Oct 16, 2018 4.040 4.160 3.800 4.080 26,593 -0.12(-2.86%)
Oct 15, 2018 3.600 4.360 3.600 4.200 115,864 +0.38(+9.95%)
Oct 12, 2018 3.992 3.992 3.520 3.820 19,175 -0.10(-2.55%)
Oct 11, 2018 4.000 4.000 3.800 3.920 7,964 +0.00(+0.00%)
Oct 10, 2018 4.000 4.000 3.800 3.920 11,734 -0.02(-0.61%)
Oct 09, 2018 3.840 4.000 3.800 3.944 12,922 +0.10(+2.71%)
Oct 08, 2018 3.880 3.960 3.720 3.840 6,999 -0.10(-2.54%)
Oct 05, 2018 3.720 4.000 3.720 3.940 20,550 +0.10(+2.64%)
Oct 04, 2018 3.901 3.960 3.695 3.839 34,482 +0.12(+3.33%)
Oct 03, 2018 3.720 3.834 3.520 3.715 9,751 -0.00(-0.13%)
Oct 02, 2018 3.760 4.000 3.720 3.720 15,493 -0.08(-2.11%)
Oct 01, 2018 4.040 4.160 3.680 3.800 48,929 +0.12(+3.26%)
Sep 28, 2018 3.760 3.800 3.440 3.680 62,450 -0.04(-0.96%)
Sep 27, 2018 3.840 4.160 3.362 3.716 52,053 -0.12(-3.24%)
Sep 26, 2018 4.160 4.280 3.760 3.840 65,920 -0.40(-9.43%)
Sep 25, 2018 3.560 4.680 3.280 4.240 250,923 +0.76(+21.84%)
Sep 24, 2018 3.600 3.680 3.280 3.480 33,365 -0.12(-3.33%)
Sep 21, 2018 3.220 3.708 3.220 3.600 61,075 +0.20(+5.88%)
Sep 20, 2018 3.400 3.720 3.240 3.400 47,400 -0.01(-0.34%)
Sep 19, 2018 3.080 3.560 3.048 3.412 45,433 +0.21(+6.61%)
Sep 18, 2018 3.046 3.200 3.046 3.200 4,930 +0.04(+1.27%)
Sep 17, 2018 3.040 3.200 3.036 3.160 1,422 +0.12(+3.95%)
Sep 14, 2018 3.000 3.160 2.960 3.040 6,650 -0.00(-0.01%)
Sep 13, 2018 3.126 3.126 2.960 3.040 8,253 -0.08(-2.69%)
Sep 12, 2018 3.160 3.160 3.120 3.124 7,296 -0.04(-1.18%)
Sep 11, 2018 3.200 3.200 3.160 3.162 2,070 -0.04(-1.20%)
Sep 10, 2018 3.184 3.280 3.120 3.200 4,330 +0.04(+1.27%)
Sep 07, 2018 3.160 3.200 3.160 3.160 3,800 -0.08(-2.51%)
Sep 06, 2018 3.396 3.396 3.168 3.241 2,070 -0.10(-2.96%)
Sep 05, 2018 3.353 3.400 3.280 3.340 6,178 -0.02(-0.60%)
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.