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

Pyxis Tankers (NQ: PXS )

4.990 +0.010 (+0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 (%)
Dec 31, 2019 4.480 4.600 4.400 4.530 12,450 +0.13(+2.95%)
Dec 30, 2019 4.440 4.480 4.400 4.400 13,919 -0.08(-1.70%)
Dec 27, 2019 4.520 4.665 4.440 4.476 6,575 -0.16(-3.53%)
Dec 26, 2019 4.600 4.720 4.440 4.640 21,836 +0.12(+2.65%)
Dec 24, 2019 4.520 4.520 4.400 4.520 3,525 +0.04(+0.89%)
Dec 23, 2019 4.480 4.560 4.400 4.480 7,885 +0.02(+0.49%)
Dec 20, 2019 4.400 4.560 4.350 4.458 6,925 +0.02(+0.41%)
Dec 19, 2019 4.480 4.480 4.280 4.440 5,920 -0.03(-0.61%)
Dec 18, 2019 4.400 4.554 4.400 4.467 3,246 -0.01(-0.29%)
Dec 17, 2019 4.440 4.600 4.360 4.480 12,309 +0.04(+0.90%)
Dec 16, 2019 4.680 4.800 4.440 4.440 17,344 -0.26(-5.59%)
Dec 13, 2019 4.600 4.759 4.520 4.703 7,200 +0.02(+0.49%)
Dec 12, 2019 4.440 5.000 4.440 4.680 44,483 +0.12(+2.63%)
Dec 11, 2019 4.485 4.640 4.485 4.560 2,112 +0.00(+0.00%)
Dec 10, 2019 4.600 4.600 4.423 4.560 5,332 +0.04(+0.88%)
Dec 09, 2019 4.440 4.680 4.440 4.520 12,080 +0.00(+0.00%)
Dec 06, 2019 4.480 4.640 4.480 4.520 4,475 +0.03(+0.71%)
Dec 05, 2019 4.600 4.629 4.485 4.488 8,268 -0.03(-0.71%)
Dec 04, 2019 4.680 4.720 4.480 4.520 8,958 -0.12(-2.59%)
Dec 03, 2019 4.520 4.720 4.320 4.640 27,600 +0.12(+2.65%)
Dec 02, 2019 4.640 4.640 4.400 4.520 9,044 -0.12(-2.59%)
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%)
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.