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

Pyxis Tankers (NQ: PXS )

5.060 +0.040 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 4.120 4.440 4.000 4.120 613,983 +0.08(+1.98%)
Mar 30, 2021 4.080 4.120 3.920 4.040 315,852 -0.12(-2.88%)
Mar 29, 2021 4.200 4.480 4.080 4.160 366,658 -0.12(-2.80%)
Mar 26, 2021 4.480 4.600 4.120 4.280 571,925 -0.32(-6.96%)
Mar 25, 2021 4.080 4.720 3.920 4.600 1,239,766 +0.28(+6.48%)
Mar 24, 2021 4.800 4.880 4.280 4.320 470,951 -0.40(-8.47%)
Mar 23, 2021 5.200 5.200 4.720 4.720 377,343 -0.48(-9.23%)
Mar 22, 2021 5.680 5.720 5.160 5.200 410,931 -0.60(-10.34%)
Mar 19, 2021 5.200 5.960 5.120 5.800 463,675 +0.56(+10.69%)
Mar 18, 2021 5.440 5.760 5.040 5.240 411,016 -0.36(-6.43%)
Mar 17, 2021 5.680 5.920 5.320 5.600 313,563 -0.12(-2.10%)
Mar 16, 2021 6.120 6.240 5.600 5.720 336,874 -0.80(-12.27%)
Mar 15, 2021 6.560 6.760 6.120 6.520 753,577 +0.40(+6.54%)
Mar 12, 2021 6.320 6.560 5.960 6.120 993,200 -0.44(-6.71%)
Mar 11, 2021 6.880 7.640 6.240 6.560 793,049 -0.60(-8.38%)
Mar 10, 2021 5.600 7.520 5.480 7.160 1,343,371 +1.80(+33.58%)
Mar 09, 2021 5.160 5.480 4.960 5.360 116,075 +0.40(+8.06%)
Mar 08, 2021 4.720 5.320 4.600 4.960 70,901 +0.32(+6.90%)
Mar 05, 2021 4.800 4.804 4.160 4.640 118,375 +0.04(+0.87%)
Mar 04, 2021 5.200 5.480 4.400 4.600 99,689 -0.80(-14.81%)
Mar 03, 2021 5.520 5.920 5.320 5.400 82,653 -0.20(-3.57%)
Mar 02, 2021 5.720 5.920 5.520 5.600 74,108 -0.08(-1.41%)
Mar 01, 2021 5.200 5.800 5.200 5.680 191,676 +0.68(+13.60%)
Feb 26, 2021 5.760 5.760 5.000 5.000 243,275 -0.80(-13.79%)
Feb 25, 2021 6.320 6.520 5.800 5.800 176,534 -0.60(-9.38%)
Feb 24, 2021 6.160 7.000 6.160 6.400 161,535 +0.12(+1.91%)
Feb 23, 2021 6.480 6.640 5.800 6.280 230,397 -0.72(-10.29%)
Feb 22, 2021 7.600 7.600 7.000 7.000 301,594 -0.52(-6.91%)
Feb 19, 2021 7.520 8.160 7.320 7.520 530,875 +0.20(+2.73%)
Feb 18, 2021 7.400 8.120 7.240 7.320 916,210 -0.84(-10.29%)
Feb 17, 2021 8.720 9.120 7.040 8.160 1,413,522 -3.68(-31.08%)
Feb 16, 2021 6.640 18.40 6.640 11.84 11,320,052 +5.72(+93.46%)
Feb 12, 2021 5.200 6.400 5.040 6.120 804,050 +0.88(+16.79%)
Feb 11, 2021 5.320 5.720 5.120 5.240 228,080 -0.04(-0.76%)
Feb 10, 2021 5.440 5.560 4.600 5.280 339,880 +0.00(+0.00%)
Feb 09, 2021 5.080 5.720 4.800 5.280 275,498 +0.24(+4.76%)
Feb 08, 2021 4.640 5.400 4.600 5.040 315,588 +0.44(+9.57%)
Feb 05, 2021 4.680 4.720 4.440 4.600 89,750 -0.08(-1.71%)
Feb 04, 2021 4.520 4.720 4.520 4.680 107,883 +0.16(+3.54%)
Feb 03, 2021 4.480 4.560 4.200 4.520 145,160 +0.20(+4.63%)
Feb 02, 2021 4.320 4.400 4.120 4.320 90,102 -0.12(-2.70%)
Feb 01, 2021 4.600 4.840 4.160 4.440 188,911 -0.16(-3.48%)
Jan 29, 2021 4.520 6.200 4.160 4.600 1,295,475 -0.12(-2.54%)
Jan 28, 2021 4.040 4.920 3.840 4.720 706,580 +0.76(+19.19%)
Jan 27, 2021 4.000 4.120 3.840 3.960 121,424 -0.20(-4.81%)
Jan 26, 2021 4.120 4.200 4.040 4.160 96,070 -0.16(-3.70%)
Jan 25, 2021 4.080 4.600 3.840 4.320 343,335 +0.08(+1.89%)
Jan 22, 2021 4.000 4.240 3.920 4.240 223,000 -0.16(-3.64%)
Jan 21, 2021 4.000 4.640 3.840 4.400 985,803 +0.40(+10.00%)
Jan 20, 2021 4.000 4.000 3.840 4.000 64,534 +0.16(+4.17%)
Jan 19, 2021 3.760 3.920 3.680 3.840 93,087 +0.04(+1.04%)
Jan 15, 2021 4.000 4.120 3.600 3.800 174,300 -0.36(-8.64%)
Jan 14, 2021 3.755 4.600 3.609 4.160 537,955 +0.40(+10.64%)
Jan 13, 2021 3.960 4.000 3.720 3.760 70,662 -0.16(-4.08%)
Jan 12, 2021 3.840 4.160 3.680 3.920 217,989 +0.08(+2.08%)
Jan 11, 2021 3.560 3.960 3.560 3.840 193,123 +0.32(+9.08%)
Jan 08, 2021 3.680 3.720 3.481 3.520 89,625 -0.12(-3.29%)
Jan 07, 2021 3.600 3.916 3.448 3.640 292,443 +0.20(+5.84%)
Jan 06, 2021 3.513 3.759 3.360 3.439 153,106 -0.12(-3.27%)
Jan 05, 2021 3.320 3.614 3.320 3.556 125,752 +0.24(+7.08%)
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.