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 (%)
Sep 29, 2023 3.730 3.830 3.720 3.720 28,159 -0.04(-1.06%)
Sep 28, 2023 3.850 3.910 3.730 3.760 19,609 -0.08(-2.08%)
Sep 27, 2023 3.870 3.960 3.840 3.840 23,016 -0.03(-0.78%)
Sep 26, 2023 3.680 3.870 3.680 3.870 45,378 +0.14(+3.75%)
Sep 25, 2023 3.800 3.730 3.675 3.730 272,421 -0.05(-1.32%)
Sep 22, 2023 3.690 3.900 3.690 3.780 178,164 +0.19(+5.29%)
Sep 21, 2023 3.670 3.700 3.590 3.590 55,074 -0.08(-2.18%)
Sep 20, 2023 3.680 3.700 3.665 3.670 10,700 +0.03(+0.82%)
Sep 19, 2023 3.660 3.730 3.640 3.640 56,615 -0.06(-1.62%)
Sep 18, 2023 3.590 3.700 3.570 3.700 73,735 +0.10(+2.78%)
Sep 15, 2023 3.500 3.600 3.476 3.600 49,716 +0.10(+2.86%)
Sep 14, 2023 3.390 3.500 3.360 3.500 68,134 +0.21(+6.38%)
Sep 13, 2023 3.366 3.366 3.270 3.290 21,237 -0.07(-2.08%)
Sep 12, 2023 3.340 3.467 3.335 3.360 23,126 +0.00(+0.00%)
Sep 11, 2023 3.410 3.520 3.345 3.360 39,231 -0.10(-2.89%)
Sep 08, 2023 3.300 3.500 3.300 3.460 29,722 +0.14(+4.22%)
Sep 07, 2023 3.310 3.430 3.300 3.320 50,087 -0.03(-0.90%)
Sep 06, 2023 3.450 3.450 3.320 3.350 45,315 -0.05(-1.47%)
Sep 05, 2023 3.550 3.550 3.250 3.400 40,488 -0.06(-1.73%)
Sep 01, 2023 3.420 3.550 3.420 3.460 21,231 +0.00(+0.00%)
Aug 31, 2023 3.570 3.640 3.440 3.460 17,858 -0.19(-5.21%)
Aug 30, 2023 3.420 3.650 3.400 3.650 49,305 +0.23(+6.73%)
Aug 29, 2023 3.410 3.572 3.410 3.420 24,444 -0.04(-1.16%)
Aug 28, 2023 3.480 3.530 3.450 3.460 24,163 +0.03(+0.87%)
Aug 25, 2023 3.420 3.520 3.410 3.430 18,901 +0.01(+0.29%)
Aug 24, 2023 3.420 3.460 3.420 3.420 20,583 +0.00(+0.00%)
Aug 23, 2023 3.520 3.630 3.420 3.420 19,035 -0.11(-3.12%)
Aug 22, 2023 3.560 3.570 3.515 3.530 9,637 -0.03(-0.84%)
Aug 21, 2023 3.670 3.700 3.556 3.560 18,954 -0.10(-2.73%)
Aug 18, 2023 3.610 3.700 3.560 3.660 35,440 +0.06(+1.67%)
Aug 17, 2023 3.580 3.640 3.530 3.600 19,338 +0.08(+2.27%)
Aug 16, 2023 3.550 3.650 3.500 3.520 15,304 -0.03(-0.85%)
Aug 15, 2023 3.490 3.640 3.490 3.550 9,971 +0.01(+0.28%)
Aug 14, 2023 3.460 3.630 3.460 3.540 19,958 -0.01(-0.28%)
Aug 11, 2023 3.470 3.560 3.470 3.550 17,165 +0.10(+2.90%)
Aug 10, 2023 3.490 3.520 3.450 3.450 46,992 -0.07(-1.99%)
Aug 09, 2023 3.500 3.616 3.480 3.520 50,146 +0.03(+0.86%)
Aug 08, 2023 3.520 3.580 3.480 3.490 34,369 -0.06(-1.69%)
Aug 07, 2023 3.600 3.730 3.510 3.550 43,631 -0.05(-1.39%)
Aug 04, 2023 3.440 3.600 3.440 3.600 24,624 +0.16(+4.65%)
Aug 03, 2023 3.390 3.540 3.390 3.440 80,132 +0.04(+1.18%)
Aug 02, 2023 3.490 3.570 3.350 3.400 187,907 -0.09(-2.58%)
Aug 01, 2023 3.600 3.620 3.390 3.490 115,111 -0.13(-3.59%)
Jul 31, 2023 3.830 3.830 3.520 3.620 217,991 -0.19(-4.99%)
Jul 28, 2023 3.750 3.850 3.660 3.810 60,158 +0.12(+3.25%)
Jul 27, 2023 3.740 3.790 3.680 3.690 25,848 -0.02(-0.54%)
Jul 26, 2023 3.770 3.770 3.690 3.710 33,759 +0.02(+0.54%)
Jul 25, 2023 3.620 3.760 3.620 3.690 38,392 +0.04(+1.10%)
Jul 24, 2023 3.560 3.730 3.553 3.650 27,757 +0.04(+1.11%)
Jul 21, 2023 3.650 3.680 3.590 3.610 94,757 -0.04(-1.10%)
Jul 20, 2023 3.650 3.719 3.650 3.650 28,463 -0.02(-0.54%)
Jul 19, 2023 3.700 3.823 3.650 3.670 60,347 -0.01(-0.27%)
Jul 18, 2023 3.640 3.830 3.640 3.680 103,557 -0.05(-1.34%)
Jul 17, 2023 3.710 3.800 3.710 3.730 49,256 +0.01(+0.27%)
Jul 14, 2023 3.790 3.857 3.720 3.720 61,757 -0.09(-2.36%)
Jul 13, 2023 3.840 4.050 3.780 3.810 38,873 -0.03(-0.78%)
Jul 12, 2023 3.890 3.960 3.800 3.840 24,855 +0.00(+0.00%)
Jul 11, 2023 3.850 3.895 3.800 3.840 24,064 +0.02(+0.52%)
Jul 10, 2023 3.750 3.880 3.750 3.820 28,022 +0.04(+1.06%)
Jul 07, 2023 3.840 3.920 3.780 3.780 38,310 +0.06(+1.61%)
Jul 06, 2023 3.800 3.810 3.720 3.720 32,345 -0.07(-1.85%)
Jul 05, 2023 3.780 3.860 3.740 3.790 46,153 +0.04(+1.07%)
Jul 03, 2023 3.790 3.875 3.730 3.750 36,973 -0.03(-0.79%)
Jun 30, 2023 3.830 3.990 3.780 3.780 59,853 +0.06(+1.61%)
Jun 29, 2023 3.670 3.830 3.670 3.720 12,275 +0.02(+0.54%)
Jun 28, 2023 3.730 3.850 3.680 3.700 49,434 -0.04(-1.07%)
Jun 27, 2023 3.660 3.830 3.650 3.740 28,756 +0.01(+0.27%)
Jun 26, 2023 3.720 3.800 3.700 3.730 37,944 +0.00(+0.00%)
Jun 23, 2023 3.740 3.780 3.680 3.730 36,644 -0.06(-1.58%)
Jun 22, 2023 3.830 3.860 3.736 3.790 19,320 -0.01(-0.26%)
Jun 21, 2023 3.760 3.900 3.760 3.800 13,872 +0.00(+0.00%)
Jun 20, 2023 3.840 3.840 3.710 3.800 62,610 -0.06(-1.55%)
Jun 16, 2023 3.900 3.980 3.835 3.860 31,305 -0.02(-0.52%)
Jun 15, 2023 3.800 4.000 3.790 3.880 53,668 -0.46(-10.60%)
May 08, 2023 4.760 4.840 4.200 4.340 531,435 -0.50(-10.33%)
May 05, 2023 4.760 4.930 4.750 4.840 80,646 +0.06(+1.26%)
May 04, 2023 5.010 5.030 4.730 4.780 97,845 -0.28(-5.53%)
May 03, 2023 5.140 5.170 4.970 5.060 72,618 -0.13(-2.50%)
May 02, 2023 5.260 5.340 5.010 5.190 65,259 -0.10(-1.89%)
May 01, 2023 5.270 5.370 5.160 5.290 116,186 -0.08(-1.49%)
Apr 28, 2023 5.420 5.500 5.360 5.370 54,743 -0.05(-0.92%)
Apr 27, 2023 5.390 5.580 5.360 5.420 93,836 -0.10(-1.81%)
Apr 26, 2023 5.700 5.700 5.360 5.520 101,703 -0.22(-3.83%)
Apr 25, 2023 5.790 5.790 5.550 5.740 152,092 +0.03(+0.53%)
Apr 24, 2023 5.580 5.780 5.580 5.710 61,700 +0.02(+0.35%)
Apr 21, 2023 5.950 5.950 5.660 5.690 54,723 -0.26(-4.37%)
Apr 20, 2023 6.020 6.020 5.750 5.950 77,295 -0.08(-1.33%)
Apr 19, 2023 6.120 6.120 5.945 6.030 127,069 -0.02(-0.33%)
Apr 18, 2023 5.970 6.130 5.720 6.050 294,396 +0.29(+5.03%)
Apr 17, 2023 5.700 5.800 5.651 5.760 101,529 +0.13(+2.31%)
Apr 14, 2023 5.610 5.650 5.559 5.630 51,850 +0.04(+0.72%)
Apr 13, 2023 5.540 5.680 5.500 5.590 67,026 +0.06(+1.08%)
Apr 12, 2023 5.640 5.640 5.390 5.530 85,458 -0.10(-1.78%)
Apr 11, 2023 5.600 5.680 5.400 5.630 130,544 +0.12(+2.18%)
Apr 10, 2023 5.460 5.540 5.310 5.510 70,896 +0.22(+4.16%)
Apr 06, 2023 5.470 5.470 5.210 5.290 71,768 -0.10(-1.86%)
Apr 05, 2023 5.530 5.530 5.280 5.390 193,601 -0.10(-1.82%)
Apr 04, 2023 5.500 5.700 5.110 5.490 855,835 +0.64(+13.20%)
Apr 03, 2023 4.800 4.940 4.758 4.850 121,558 -0.06(-1.22%)
Mar 31, 2023 4.930 4.940 4.800 4.910 35,625 +0.06(+1.24%)
Mar 30, 2023 4.940 4.940 4.810 4.850 28,236 -0.04(-0.82%)
Mar 29, 2023 5.070 5.075 4.870 4.890 33,126 -0.13(-2.59%)
Mar 28, 2023 5.100 5.130 4.980 5.020 31,822 -0.08(-1.57%)
Mar 27, 2023 4.920 5.100 4.900 5.100 28,466 +0.23(+4.72%)
Mar 24, 2023 4.810 5.050 4.800 4.870 42,191 -0.02(-0.41%)
Mar 23, 2023 5.210 5.225 4.830 4.890 78,431 -0.32(-6.14%)
Mar 22, 2023 5.260 5.400 5.120 5.210 58,174 -0.03(-0.57%)
Mar 21, 2023 4.820 5.339 4.820 5.240 143,480 +0.38(+7.82%)
Mar 20, 2023 4.880 4.945 4.800 4.860 28,909 -0.01(-0.21%)
Mar 17, 2023 5.110 5.110 4.760 4.870 87,064 -0.11(-2.21%)
Mar 16, 2023 5.670 5.670 4.910 4.980 122,943 -0.29(-5.50%)
Mar 15, 2023 5.600 5.580 5.080 5.270 133,066 -0.43(-7.54%)
Mar 14, 2023 5.580 5.789 5.470 5.700 39,187 +0.15(+2.70%)
Mar 13, 2023 5.460 5.680 5.420 5.550 56,597 -0.15(-2.63%)
Mar 10, 2023 5.850 5.900 5.580 5.700 61,852 -0.25(-4.20%)
Mar 09, 2023 6.150 6.164 5.815 5.950 72,276 -0.16(-2.62%)
Mar 08, 2023 6.120 6.120 6.011 6.110 42,458 +0.13(+2.17%)
Mar 07, 2023 5.810 5.980 5.610 5.980 44,916 +0.17(+2.93%)
Mar 06, 2023 6.030 6.150 5.800 5.810 54,479 -0.25(-4.13%)
Mar 03, 2023 5.730 6.110 5.730 6.060 55,994 +0.26(+4.48%)
Mar 02, 2023 5.950 5.960 5.740 5.800 75,006 -0.22(-3.65%)
Mar 01, 2023 6.040 6.260 5.820 6.020 85,635 +0.05(+0.84%)
Feb 28, 2023 6.000 6.230 5.860 5.970 188,192 +0.08(+1.36%)
Feb 27, 2023 5.640 5.940 5.600 5.890 166,602 +0.33(+5.94%)
Feb 24, 2023 5.610 5.630 5.470 5.560 43,125 +0.02(+0.36%)
Feb 23, 2023 5.250 5.660 5.205 5.540 81,974 +0.36(+6.95%)
Feb 22, 2023 5.190 5.258 5.040 5.180 45,602 +0.03(+0.58%)
Feb 21, 2023 5.340 5.490 5.030 5.150 81,261 -0.27(-4.98%)
Feb 17, 2023 5.340 5.460 5.327 5.420 39,781 +0.00(+0.00%)
Feb 16, 2023 5.590 5.770 5.320 5.420 95,939 -0.35(-6.07%)
Feb 15, 2023 5.620 5.800 5.520 5.770 80,180 +0.17(+3.04%)
Feb 14, 2023 5.600 5.630 5.470 5.600 52,136 +0.09(+1.63%)
Feb 13, 2023 5.240 5.560 5.190 5.510 112,144 +0.27(+5.15%)
Feb 10, 2023 5.240 5.385 5.080 5.240 81,291 +0.00(+0.00%)
Feb 09, 2023 5.010 5.290 4.980 5.240 85,157 +0.36(+7.38%)
Feb 08, 2023 5.000 5.038 4.850 4.880 92,767 -0.12(-2.40%)
Feb 07, 2023 4.750 5.070 4.750 5.000 116,913 +0.19(+3.95%)
Feb 06, 2023 4.840 4.871 4.660 4.810 161,361 +0.00(+0.00%)
Feb 03, 2023 4.670 4.853 4.670 4.810 70,016 +0.05(+1.05%)
Feb 02, 2023 4.930 4.960 4.660 4.760 51,122 -0.04(-0.83%)
Feb 01, 2023 4.820 4.820 4.630 4.800 104,315 +0.12(+2.56%)
Jan 31, 2023 4.520 4.717 4.510 4.680 67,145 +0.13(+2.86%)
Jan 30, 2023 4.740 4.980 4.470 4.550 95,155 -0.16(-3.40%)
Jan 27, 2023 4.760 4.996 4.640 4.710 63,548 -0.09(-1.87%)
Jan 26, 2023 5.120 5.169 4.800 4.800 55,312 -0.29(-5.70%)
Jan 25, 2023 4.920 5.160 4.890 5.090 46,117 +0.07(+1.39%)
Jan 24, 2023 4.890 5.110 4.870 5.020 45,365 +0.07(+1.41%)
Jan 23, 2023 5.110 5.170 4.950 4.950 89,704 -0.20(-3.88%)
Jan 20, 2023 5.240 5.240 5.130 5.150 47,156 -0.09(-1.72%)
Jan 19, 2023 5.300 5.310 5.130 5.240 43,464 -0.07(-1.32%)
Jan 18, 2023 5.750 5.750 5.310 5.310 72,060 -0.39(-6.84%)
Jan 17, 2023 5.580 5.800 5.500 5.700 105,930 +0.17(+3.07%)
Jan 13, 2023 5.400 5.620 5.400 5.530 47,786 +0.04(+0.73%)
Jan 12, 2023 5.310 5.530 5.250 5.490 75,537 +0.18(+3.39%)
Jan 11, 2023 5.550 5.550 5.250 5.310 74,571 -0.19(-3.45%)
Jan 10, 2023 5.380 5.540 5.160 5.500 63,131 +0.12(+2.23%)
Jan 09, 2023 4.850 5.380 4.780 5.380 252,025 +0.55(+11.39%)
Jan 06, 2023 4.480 4.953 4.431 4.830 90,981 +0.36(+8.05%)
Jan 05, 2023 4.510 4.589 4.410 4.470 136,968 +0.08(+1.82%)
Jan 04, 2023 4.460 4.570 4.300 4.390 264,293 +0.10(+2.33%)
Jan 03, 2023 4.930 4.950 4.280 4.290 170,748 -0.53(-11.00%)
Dec 30, 2022 4.850 4.960 4.820 4.820 21,239 -0.10(-2.03%)
Dec 29, 2022 4.830 4.990 4.830 4.920 29,424 +0.08(+1.55%)
Dec 28, 2022 4.950 5.057 4.820 4.845 119,031 -0.17(-3.49%)
Dec 27, 2022 5.270 5.290 4.910 5.020 107,512 -0.18(-3.46%)
Dec 23, 2022 5.240 5.300 5.180 5.200 27,825 +0.01(+0.19%)
Dec 22, 2022 5.400 5.460 5.050 5.190 102,307 -0.21(-3.89%)
Dec 21, 2022 5.360 5.570 5.250 5.400 68,415 +0.07(+1.31%)
Dec 20, 2022 5.300 5.489 5.270 5.330 49,654 +0.04(+0.76%)
Dec 19, 2022 5.380 5.500 5.290 5.290 118,765 -0.16(-2.94%)
Dec 16, 2022 5.550 5.658 5.420 5.450 87,791 -0.15(-2.68%)
Dec 15, 2022 5.560 5.756 5.545 5.600 60,576 -0.10(-1.75%)
Dec 14, 2022 5.650 5.750 5.570 5.700 50,250 +0.02(+0.35%)
Dec 13, 2022 5.890 5.940 5.595 5.680 107,850 -0.14(-2.41%)
Dec 12, 2022 5.900 5.940 5.660 5.820 144,752 -0.05(-0.85%)
Dec 09, 2022 5.700 5.938 5.570 5.870 149,546 +0.15(+2.62%)
Dec 08, 2022 5.870 5.870 5.500 5.720 192,252 -0.06(-1.04%)
Dec 07, 2022 5.840 5.986 5.650 5.780 173,458 +0.00(+0.00%)
Dec 06, 2022 5.800 5.910 5.400 5.780 614,404 +0.01(+0.17%)
Dec 05, 2022 5.280 5.980 5.110 5.770 1,148,666 +0.48(+9.07%)
Dec 02, 2022 4.900 5.300 4.886 5.290 158,626 +0.41(+8.40%)
Dec 01, 2022 5.000 5.020 4.848 4.880 88,681 -0.08(-1.61%)
Nov 30, 2022 4.800 4.990 4.795 4.960 67,015 +0.16(+3.33%)
Nov 29, 2022 4.810 4.900 4.770 4.800 38,714 +0.00(+0.00%)
Nov 28, 2022 4.970 4.970 4.750 4.800 91,610 -0.10(-2.04%)
Nov 25, 2022 4.840 5.025 4.840 4.900 40,277 -0.02(-0.41%)
Nov 23, 2022 5.000 5.030 4.810 4.920 85,517 -0.05(-1.01%)
Nov 22, 2022 4.880 5.030 4.865 4.970 77,956 +0.14(+2.90%)
Nov 21, 2022 4.900 5.080 4.740 4.830 135,610 -0.08(-1.63%)
Nov 18, 2022 4.830 4.975 4.753 4.910 67,467 +0.04(+0.82%)
Nov 17, 2022 4.810 5.032 4.600 4.870 123,701 -0.02(-0.41%)
Nov 16, 2022 5.040 5.110 4.855 4.890 98,837 -0.16(-3.17%)
Nov 15, 2022 5.450 5.585 4.850 5.050 331,935 -0.38(-7.00%)
Nov 14, 2022 5.330 5.450 5.200 5.430 129,436 +0.23(+4.42%)
Nov 11, 2022 5.210 5.330 5.100 5.200 88,547 +0.10(+1.96%)
Nov 10, 2022 5.050 5.210 5.040 5.100 45,293 +0.01(+0.20%)
Nov 09, 2022 5.390 5.450 4.950 5.090 142,012 -0.21(-3.96%)
Nov 08, 2022 5.500 5.570 5.250 5.300 138,889 -0.22(-3.99%)
Nov 07, 2022 5.190 5.600 5.190 5.520 360,364 +0.41(+8.02%)
Nov 04, 2022 5.060 5.130 4.900 5.110 116,549 +0.12(+2.40%)
Nov 03, 2022 4.650 4.990 4.560 4.990 103,906 +0.27(+5.72%)
Nov 02, 2022 4.950 4.950 4.610 4.720 90,424 -0.21(-4.26%)
Nov 01, 2022 4.960 4.977 4.710 4.930 82,784 +0.05(+1.02%)
Oct 31, 2022 4.580 4.960 4.550 4.880 139,602 +0.29(+6.32%)
Oct 28, 2022 5.060 5.100 4.500 4.590 299,214 -0.51(-10.00%)
Oct 27, 2022 5.190 5.198 4.970 5.100 93,388 +0.04(+0.79%)
Oct 26, 2022 4.960 5.099 4.890 5.060 183,021 +0.22(+4.55%)
Oct 25, 2022 4.870 5.077 4.737 4.840 206,948 +0.01(+0.21%)
Oct 24, 2022 4.240 4.910 4.200 4.830 513,491 +0.61(+14.45%)
Oct 21, 2022 4.250 4.340 4.200 4.220 64,484 -0.04(-0.94%)
Oct 20, 2022 4.200 4.350 4.160 4.260 59,945 +0.04(+0.95%)
Oct 19, 2022 4.180 4.290 4.120 4.220 70,784 +0.00(+0.00%)
Oct 18, 2022 3.890 4.250 3.890 4.220 208,504 +0.34(+8.76%)
Oct 17, 2022 3.800 4.030 3.800 3.880 131,354 +0.06(+1.57%)
Oct 14, 2022 3.810 4.000 3.750 3.820 205,998 -0.18(-4.50%)
Oct 13, 2022 3.980 4.150 3.880 4.000 52,697 +0.00(+0.00%)
Oct 12, 2022 4.030 4.090 3.890 4.000 105,876 -0.05(-1.23%)
Oct 11, 2022 4.200 4.200 3.910 4.050 59,075 -0.06(-1.46%)
Oct 10, 2022 4.280 4.300 4.070 4.110 117,402 -0.10(-2.38%)
Oct 07, 2022 4.130 4.250 4.080 4.210 260,802 +0.14(+3.44%)
Oct 06, 2022 4.050 4.070 3.862 4.070 34,315 +0.10(+2.52%)
Oct 05, 2022 4.000 4.110 3.800 3.970 209,134 -0.09(-2.22%)
Oct 04, 2022 4.190 4.190 3.965 4.060 231,746 -0.02(-0.49%)
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.