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

Pyxis Tankers (NQ: PXS )

4.980 +0.070 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2019 4.320 4.640 4.280 4.640 18,675 +0.17(+3.86%)
Nov 27, 2019 4.420 4.480 4.280 4.468 7,600 +0.03(+0.63%)
Nov 26, 2019 4.400 4.440 4.320 4.440 13,741 +0.04(+0.90%)
Nov 25, 2019 4.400 4.480 4.200 4.400 9,110 -0.03(-0.61%)
Nov 22, 2019 4.320 4.545 4.320 4.427 21,700 -0.07(-1.63%)
Nov 21, 2019 4.520 4.760 4.400 4.500 11,153 -0.06(-1.32%)
Nov 20, 2019 4.440 4.800 4.214 4.560 27,729 +0.24(+5.56%)
Nov 19, 2019 4.480 4.480 4.200 4.320 19,276 -0.20(-4.42%)
Nov 18, 2019 4.760 4.760 4.400 4.520 30,238 -0.24(-5.04%)
Nov 15, 2019 4.840 5.160 4.520 4.760 70,525 +0.24(+5.31%)
Nov 14, 2019 4.240 4.560 4.200 4.520 31,296 +0.48(+11.88%)
Nov 13, 2019 4.360 4.592 4.000 4.040 57,562 -0.36(-8.18%)
Nov 12, 2019 4.360 4.600 4.320 4.400 19,214 +0.01(+0.13%)
Nov 11, 2019 4.840 4.841 4.280 4.394 41,936 -0.45(-9.21%)
Nov 08, 2019 4.760 5.076 4.720 4.840 14,175 +0.20(+4.31%)
Nov 07, 2019 5.000 5.000 4.120 4.640 69,456 -0.52(-10.08%)
Nov 06, 2019 5.960 5.960 4.600 5.160 111,018 -0.81(-13.52%)
Nov 05, 2019 6.160 6.160 5.600 5.966 38,161 -0.19(-3.14%)
Nov 04, 2019 6.040 6.480 5.840 6.160 65,057 +0.19(+3.20%)
Nov 01, 2019 6.000 6.160 5.720 5.969 25,025 -0.00(-0.06%)
Oct 31, 2019 5.950 6.000 5.640 5.973 22,798 -0.03(-0.45%)
Oct 30, 2019 6.240 6.320 5.800 6.000 22,134 -0.24(-3.85%)
Oct 29, 2019 6.480 6.539 5.984 6.240 38,284 -0.04(-0.64%)
Oct 28, 2019 6.080 6.360 6.000 6.280 23,220 +0.36(+6.08%)
Oct 25, 2019 6.040 6.225 5.840 5.920 11,700 -0.12(-1.99%)
Oct 24, 2019 6.280 6.440 5.840 6.040 23,378 -0.24(-3.82%)
Oct 23, 2019 6.040 6.440 5.840 6.280 33,152 +0.32(+5.37%)
Oct 22, 2019 6.760 6.760 5.760 5.960 75,483 -0.68(-10.24%)
Oct 21, 2019 6.840 6.840 6.240 6.640 26,529 +0.00(+0.00%)
Oct 18, 2019 6.680 6.987 6.590 6.640 16,100 -0.12(-1.78%)
Oct 17, 2019 7.000 7.200 6.200 6.760 68,117 -0.08(-1.17%)
Oct 16, 2019 6.920 7.160 6.720 6.840 34,081 +0.04(+0.59%)
Oct 15, 2019 7.160 7.160 6.680 6.800 23,194 -0.20(-2.86%)
Oct 14, 2019 6.880 7.120 6.800 7.000 40,871 +0.20(+2.94%)
Oct 11, 2019 6.640 7.000 6.640 6.800 19,375 +0.12(+1.80%)
Oct 10, 2019 7.040 7.040 6.600 6.680 32,164 -0.12(-1.76%)
Oct 09, 2019 6.680 7.120 6.480 6.800 61,606 +0.28(+4.29%)
Oct 08, 2019 6.400 6.720 6.200 6.520 29,540 +0.12(+1.87%)
Oct 07, 2019 6.400 6.760 6.400 6.400 35,974 +0.00(+0.00%)
Oct 04, 2019 6.240 6.600 6.160 6.400 58,775 +0.24(+3.90%)
Oct 03, 2019 5.960 6.360 5.920 6.160 25,440 +0.32(+5.48%)
Oct 02, 2019 6.200 6.360 5.680 5.840 43,400 -0.40(-6.41%)
Oct 01, 2019 6.120 6.600 6.000 6.240 48,578 +0.24(+4.00%)
Sep 30, 2019 5.680 6.120 5.640 6.000 31,394 +0.16(+2.66%)
Sep 27, 2019 5.680 6.000 5.600 5.845 33,550 +0.20(+3.63%)
Sep 26, 2019 5.880 5.920 5.520 5.640 30,167 -0.24(-4.08%)
Sep 25, 2019 5.720 6.000 5.680 5.880 28,671 +0.12(+2.08%)
Sep 24, 2019 5.760 5.880 5.600 5.760 25,020 +0.04(+0.70%)
Sep 23, 2019 5.200 6.000 5.200 5.720 123,698 +0.59(+11.55%)
Sep 20, 2019 4.880 5.200 4.880 5.128 46,150 +0.25(+5.07%)
Sep 19, 2019 4.920 4.920 4.800 4.880 6,094 -0.04(-0.81%)
Sep 18, 2019 4.880 5.000 4.720 4.920 27,180 +0.08(+1.65%)
Sep 17, 2019 4.800 5.080 4.720 4.840 23,347 -0.04(-0.82%)
Sep 16, 2019 4.880 5.000 4.760 4.880 15,892 -0.08(-1.61%)
Sep 13, 2019 4.920 5.040 4.800 4.960 20,525 +0.12(+2.48%)
Sep 12, 2019 4.880 4.960 4.720 4.840 6,000 -0.12(-2.42%)
Sep 11, 2019 4.800 5.040 4.600 4.960 24,742 +0.32(+6.90%)
Sep 10, 2019 4.800 4.800 4.480 4.640 21,116 -0.14(-2.93%)
Sep 09, 2019 5.040 5.040 4.760 4.780 31,976 -0.30(-5.91%)
Sep 06, 2019 5.120 5.120 4.880 5.080 20,050 +0.04(+0.79%)
Sep 05, 2019 4.840 5.160 4.840 5.040 16,961 +0.04(+0.79%)
Sep 04, 2019 4.960 5.280 4.890 5.000 27,805 +0.16(+3.31%)
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.