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

Pyxis Tankers (NQ: PXS )

4.525 +0.055 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 3.760 3.760 3.160 3.440 23,779 -0.21(-5.75%)
Jul 30, 2018 3.809 3.896 3.645 3.650 4,070 -0.07(-1.89%)
Jul 27, 2018 3.760 3.800 3.640 3.720 5,725 +0.08(+2.20%)
Jul 26, 2018 3.880 4.040 3.640 3.640 30,597 -0.16(-4.21%)
Jul 25, 2018 4.120 4.121 3.760 3.800 46,184 -0.32(-7.77%)
Jul 24, 2018 4.181 4.280 4.120 4.120 13,347 -0.08(-1.90%)
Jul 23, 2018 4.200 4.280 4.160 4.200 15,752 -0.08(-1.87%)
Jul 20, 2018 4.360 4.360 4.240 4.280 5,022 -0.00(-0.01%)
Jul 19, 2018 4.360 4.360 4.240 4.280 5,520 +0.04(+0.95%)
Jul 18, 2018 4.320 4.360 4.240 4.240 13,297 -0.08(-1.85%)
Jul 17, 2018 4.280 4.400 4.280 4.320 8,106 +0.04(+0.93%)
Jul 16, 2018 4.320 4.400 4.160 4.280 18,955 -0.03(-0.59%)
Jul 13, 2018 4.320 4.320 4.200 4.306 12,525 +0.11(+2.51%)
Jul 12, 2018 4.243 4.280 4.160 4.200 7,366 +0.02(+0.36%)
Jul 11, 2018 4.200 4.320 4.160 4.185 8,767 -0.02(-0.36%)
Jul 10, 2018 4.200 4.320 4.200 4.200 13,553 -0.08(-1.87%)
Jul 09, 2018 4.200 4.400 4.160 4.280 16,170 +0.08(+1.90%)
Jul 06, 2018 4.120 4.259 4.120 4.200 10,160 +0.00(+0.00%)
Jul 05, 2018 4.280 4.316 4.124 4.200 13,918 -0.04(-1.04%)
Jul 03, 2018 4.244 4.244 4.244 0 -0.12(-2.66%)
Jul 02, 2018 4.280 4.400 4.240 4.360 13,174 +0.08(+1.87%)
Jun 29, 2018 4.360 4.520 4.280 4.280 16,318 -0.11(-2.45%)
Jun 28, 2018 4.400 4.500 4.320 4.388 28,949 -0.01(-0.28%)
Jun 27, 2018 4.440 4.520 4.400 4.400 12,210 -0.09(-2.08%)
Jun 26, 2018 4.600 4.600 4.400 4.494 18,894 -0.07(-1.46%)
Jun 25, 2018 4.600 4.800 4.440 4.560 23,998 -0.04(-0.87%)
Jun 22, 2018 4.640 5.000 4.560 4.600 175,905 +0.12(+2.68%)
Jun 21, 2018 4.640 4.760 4.400 4.480 98,997 +0.00(+0.00%)
Jun 20, 2018 4.520 4.760 4.480 4.480 42,665 -0.20(-4.27%)
Jun 19, 2018 4.760 4.760 4.600 4.680 25,514 -0.08(-1.69%)
Jun 18, 2018 4.680 5.092 4.680 4.760 34,224 -0.08(-1.65%)
Jun 15, 2018 5.080 4.600 4.840 61,091 -0.24(-4.72%)
Jun 14, 2018 4.873 5.280 4.640 5.080 222,456 +0.40(+8.55%)
Jun 13, 2018 4.800 4.800 4.640 4.680 6,380 +0.00(+0.00%)
Jun 12, 2018 4.720 4.831 4.611 4.680 12,555 +0.00(+0.00%)
Jun 11, 2018 4.960 4.960 4.680 4.680 14,426 -0.12(-2.50%)
Jun 08, 2018 4.800 4.812 4.680 4.800 12,996 +0.12(+2.56%)
Jun 07, 2018 4.720 5.200 4.560 4.680 130,819 +0.09(+2.01%)
Jun 06, 2018 4.640 4.790 4.520 4.588 10,615 -0.06(-1.20%)
Jun 05, 2018 4.778 4.960 4.480 4.643 30,482 -0.24(-4.85%)
Jun 04, 2018 4.880 5.080 4.680 4.880 25,048 +0.17(+3.66%)
Jun 01, 2018 4.760 5.040 4.640 4.708 8,145 -0.01(-0.26%)
May 31, 2018 4.920 4.920 4.600 4.720 29,398 -0.17(-3.52%)
May 30, 2018 4.600 5.096 4.480 4.892 58,044 +0.37(+8.23%)
May 29, 2018 5.280 5.280 4.440 4.520 105,919 -0.72(-13.74%)
May 25, 2018 5.240 5.240 5.240 0 +0.92(+21.30%)
May 24, 2018 4.200 4.396 4.124 4.320 8,657 +0.06(+1.29%)
May 23, 2018 4.520 4.520 4.240 4.265 9,383 -0.14(-3.07%)
May 22, 2018 4.360 4.440 4.360 4.400 6,979 +0.04(+0.92%)
May 21, 2018 4.380 4.438 4.200 4.360 9,706 +0.04(+0.93%)
May 18, 2018 4.440 4.440 4.284 4.320 16,921 -0.16(-3.57%)
May 17, 2018 4.582 4.680 4.280 4.480 21,661 -0.04(-0.88%)
May 16, 2018 4.520 4.640 4.400 4.520 21,400 -0.00(-0.01%)
May 15, 2018 4.880 5.120 4.480 4.520 22,462 -0.35(-7.21%)
May 14, 2018 5.400 5.400 4.600 4.872 55,724 -0.31(-5.96%)
May 11, 2018 4.800 5.356 4.800 5.180 33,382 +0.42(+8.83%)
May 10, 2018 4.800 4.997 4.640 4.760 18,373 -0.12(-2.46%)
May 09, 2018 5.320 5.960 4.840 4.880 246,556 +0.20(+4.27%)
May 08, 2018 5.160 5.160 4.404 4.680 32,456 -0.40(-7.87%)
May 07, 2018 4.680 5.360 4.400 5.080 119,069 +0.56(+12.38%)
May 04, 2018 4.360 4.756 4.280 4.520 41,335 +0.16(+3.68%)
May 03, 2018 4.280 4.360 4.266 4.360 5,154 -0.04(-0.91%)
May 02, 2018 4.400 4.480 4.280 4.400 9,251 +0.00(+0.00%)
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.