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

Pyxis Tankers (NQ: PXS )

5.020 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Jun 30, 2017 6.280 6.760 5.280 6.760 7,002 +0.44(+6.96%)
Jun 29, 2017 6.160 6.560 5.931 6.320 3,239 +0.52(+8.97%)
Jun 28, 2017 5.200 6.200 5.200 5.800 9,465 +0.48(+9.02%)
Jun 27, 2017 4.840 5.360 4.840 5.320 3,996 +0.44(+9.02%)
Jun 26, 2017 5.280 5.280 4.800 4.880 2,976 -0.26(-5.06%)
Jun 23, 2017 5.200 5.440 5.000 5.140 3,933 +0.40(+8.44%)
Jun 22, 2017 5.319 5.319 4.720 4.740 2,440 -0.42(-8.13%)
Jun 21, 2017 5.440 5.440 4.960 5.160 5,148 -0.24(-4.45%)
Jun 20, 2017 5.040 5.480 5.020 5.400 11,417 +0.32(+6.30%)
Jun 19, 2017 5.880 5.920 5.040 5.080 21,572 -0.80(-13.61%)
Jun 16, 2017 5.808 6.716 5.680 5.880 13,512 +0.16(+2.80%)
Jun 15, 2017 6.160 6.240 5.600 5.720 5,870 -0.44(-7.14%)
Jun 14, 2017 6.680 6.720 6.160 6.160 7,650 -0.56(-8.33%)
Jun 13, 2017 8.160 8.200 6.160 6.720 24,853 -1.16(-14.72%)
Jun 12, 2017 5.000 7.960 5.000 7.880 67,521 +2.84(+56.35%)
Jun 09, 2017 4.720 5.440 4.480 5.040 11,012 +0.44(+9.57%)
Jun 08, 2017 5.480 5.480 4.560 4.600 6,443 -0.76(-14.18%)
Jun 07, 2017 5.448 5.448 4.920 5.360 3,090 +0.28(+5.51%)
Jun 06, 2017 5.000 5.160 4.375 5.080 6,171 -0.28(-5.22%)
Jun 05, 2017 4.440 5.560 4.160 5.360 7,857 +0.48(+9.84%)
Jun 02, 2017 4.520 6.120 4.480 4.880 22,626 +0.92(+23.22%)
Jun 01, 2017 4.200 4.200 3.960 3.960 1,776 -0.32(-7.47%)
May 31, 2017 4.480 4.480 3.600 4.280 7,363 +0.16(+3.88%)
May 30, 2017 4.200 4.320 4.040 4.120 1,473 -0.28(-6.36%)
May 26, 2017 4.560 4.560 4.280 4.400 4,328 +0.04(+0.92%)
May 25, 2017 4.720 4.840 4.280 4.360 5,712 -0.36(-7.63%)
May 24, 2017 5.560 5.560 4.720 4.720 4,712 -0.56(-10.61%)
May 23, 2017 5.560 5.920 5.280 5.280 4,491 -0.48(-8.33%)
May 22, 2017 5.520 5.760 5.440 5.760 744 +0.16(+2.86%)
May 19, 2017 5.680 5.960 5.320 5.600 5,877 -0.28(-4.76%)
May 18, 2017 5.820 5.880 5.480 5.880 8,094 +0.16(+2.80%)
May 17, 2017 5.320 6.760 4.840 5.720 20,978 +0.16(+2.88%)
May 16, 2017 5.240 5.560 5.240 5.560 1,045 +0.40(+7.75%)
May 15, 2017 5.800 5.940 4.320 5.160 16,206 -0.60(-10.42%)
May 12, 2017 5.800 6.240 5.680 5.760 5,765 -0.16(-2.70%)
May 11, 2017 6.200 6.520 5.720 5.920 4,001 -0.40(-6.33%)
May 10, 2017 6.400 6.400 6.080 6.320 1,862 -0.16(-2.47%)
May 09, 2017 6.400 6.920 6.400 6.480 9,366 +0.08(+1.25%)
May 08, 2017 7.000 7.000 6.320 6.400 18,684 -0.60(-8.57%)
May 05, 2017 7.360 7.600 7.000 7.000 4,944 -0.48(-6.41%)
May 04, 2017 7.520 7.600 7.200 7.480 6,603 -0.16(-2.10%)
May 03, 2017 7.640 7.640 7.640 7.640 25 +0.08(+1.06%)
May 02, 2017 7.560 7.640 7.320 7.560 11,617 -0.08(-1.05%)
May 01, 2017 7.560 7.760 7.480 7.640 2,124 +0.36(+4.95%)
Apr 28, 2017 7.800 7.920 7.280 7.280 5,661 -0.64(-8.08%)
Apr 27, 2017 7.888 8.000 7.827 7.920 5,226 -0.08(-1.00%)
Apr 26, 2017 7.680 9.320 7.680 8.000 20,646 +0.32(+4.17%)
Apr 25, 2017 7.960 8.000 7.680 7.680 626 -0.32(-4.00%)
Apr 24, 2017 7.800 8.000 7.800 8.000 334 +0.20(+2.56%)
Apr 21, 2017 7.200 7.920 7.128 7.800 7,222 +0.12(+1.51%)
Apr 20, 2017 7.880 7.960 7.684 7.684 609 -0.16(-1.99%)
Apr 19, 2017 7.640 7.920 7.640 7.840 366 +0.04(+0.51%)
Apr 18, 2017 7.989 8.000 7.800 7.800 5,485 -0.16(-2.01%)
Apr 17, 2017 8.000 8.000 7.800 7.960 5,070 +0.48(+6.42%)
Apr 13, 2017 7.880 8.160 7.120 7.480 6,377 -0.36(-4.59%)
Apr 12, 2017 8.000 8.120 7.760 7.840 4,376 -0.44(-5.31%)
Apr 11, 2017 8.160 8.320 7.680 8.280 2,818 +0.28(+3.50%)
Apr 10, 2017 7.960 8.160 7.480 8.000 6,522 +0.20(+2.56%)
Apr 07, 2017 8.000 8.000 7.240 7.800 4,234 +0.00(+0.00%)
Apr 06, 2017 8.120 8.200 7.800 7.800 1,346 -0.32(-3.94%)
Apr 05, 2017 8.280 8.280 8.120 8.120 1,244 -0.52(-6.02%)
Apr 04, 2017 8.640 8.640 8.640 8.640 52 -0.06(-0.68%)
Apr 03, 2017 8.640 8.800 8.330 8.699 343 -0.40(-4.37%)
Mar 31, 2017 8.680 9.096 8.200 9.096 903 +0.26(+2.90%)
Mar 30, 2017 8.960 9.000 8.400 8.840 5,532 +0.10(+1.16%)
Mar 29, 2017 7.960 8.844 7.960 8.739 7,757 +0.86(+10.90%)
Mar 28, 2017 8.402 8.402 7.680 7.880 9,779 -0.72(-8.37%)
Mar 27, 2017 8.600 8.800 8.440 8.600 1,517 -0.12(-1.38%)
Mar 24, 2017 8.840 8.840 8.640 8.720 4,369 -0.08(-0.91%)
Mar 23, 2017 9.000 9.000 8.720 8.800 7,105 -0.08(-0.90%)
Mar 22, 2017 8.920 9.160 8.880 8.880 5,129 -0.20(-2.20%)
Mar 21, 2017 9.320 9.520 9.080 9.080 3,877 -0.32(-3.40%)
Mar 20, 2017 9.215 9.600 8.880 9.400 6,764 +0.16(+1.73%)
Mar 17, 2017 9.240 9.240 9.240 9.240 56 +0.12(+1.32%)
Mar 16, 2017 9.045 9.200 9.000 9.120 2,449 +0.12(+1.33%)
Mar 15, 2017 9.360 9.360 9.000 9.000 86 -0.11(-1.23%)
Mar 14, 2017 8.960 9.112 8.960 9.112 76 +0.31(+3.55%)
Mar 13, 2017 8.840 8.840 8.800 8.800 68 -0.40(-4.34%)
Mar 10, 2017 8.720 9.200 8.480 9.200 1,634 +0.24(+2.67%)
Mar 09, 2017 8.960 8.960 8.960 8.960 25 -0.04(-0.44%)
Mar 08, 2017 8.960 9.200 8.960 9.000 3,389 +0.04(+0.45%)
Mar 07, 2017 8.960 9.114 8.960 8.960 1,866 -0.20(-2.18%)
Mar 06, 2017 9.140 9.160 9.140 9.160 165 +0.20(+2.23%)
Mar 03, 2017 9.080 9.080 8.960 8.960 94 +0.12(+1.36%)
Mar 02, 2017 9.003 9.160 8.840 8.840 4,639 -0.32(-3.49%)
Mar 01, 2017 9.200 9.680 8.760 9.160 9,474 -0.04(-0.44%)
Feb 28, 2017 9.400 9.400 9.200 9.200 1,434 -0.80(-8.00%)
Feb 27, 2017 9.160 10.00 9.160 10.00 3,741 +0.44(+4.60%)
Feb 24, 2017 9.320 9.320 9.000 9.560 2,172 -0.11(-1.18%)
Feb 23, 2017 9.810 9.810 9.674 9.674 168 -0.25(-2.48%)
Feb 22, 2017 9.738 9.920 9.738 9.920 264 -0.32(-3.12%)
Feb 21, 2017 9.800 10.24 9.800 10.24 253 -0.16(-1.54%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.24(-2.26%)
Feb 16, 2017 10.64 10.64 10.64 10.64 44 +0.48(+4.72%)
Feb 15, 2017 10.08 10.16 9.254 10.16 325 +0.17(+1.70%)
Feb 14, 2017 10.20 10.40 9.665 9.990 5,326 -0.01(-0.10%)
Feb 13, 2017 9.360 10.04 8.960 10.00 4,181 +0.80(+8.70%)
Feb 10, 2017 9.560 9.680 8.918 9.200 3,988 -0.10(-1.08%)
Feb 09, 2017 9.080 9.338 8.760 9.301 4,482 -0.38(-3.92%)
Feb 07, 2017 9.680 9.680 9.680 54 -0.48(-4.72%)
Feb 06, 2017 9.680 10.16 9.640 10.16 100 +0.20(+2.01%)
Feb 03, 2017 10.79 10.79 9.920 9.960 318 -0.76(-7.09%)
Feb 02, 2017 10.84 10.84 10.72 10.72 53 +0.52(+5.10%)
Feb 01, 2017 10.36 10.36 10.20 10.20 190 -0.20(-1.92%)
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%)
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.