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

Pyxis Tankers (NQ: PXS )

4.600 -0.080 (-1.71%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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 (%)
Feb 29, 2016 4.640 4.640 4.640 4.640 59 +0.12(+2.65%)
Feb 26, 2016 4.511 4.520 4.200 4.520 904 +0.40(+9.72%)
Feb 25, 2016 4.120 4.200 3.640 4.120 1,203 +0.20(+5.09%)
Feb 23, 2016 3.320 3.920 3.920 3.920 3 +0.00(+0.00%)
Feb 22, 2016 3.240 4.000 3.200 3.920 5,268 +0.76(+24.05%)
Feb 19, 2016 4.040 4.040 3.160 3.160 4,132 -0.80(-20.20%)
Feb 18, 2016 3.880 4.400 3.880 3.960 1,238 +0.16(+4.21%)
Feb 17, 2016 3.720 4.155 3.720 3.800 630 +0.68(+21.79%)
Feb 16, 2016 3.232 4.040 3.120 3.120 904 -0.68(-17.89%)
Feb 11, 2016 3.556 3.800 3.800 3.800 1,050 +0.28(+8.08%)
Feb 10, 2016 3.520 3.520 2.996 3.516 176 -0.08(-2.33%)
Feb 09, 2016 3.600 3.600 3.600 3.600 249 +0.08(+2.27%)
Feb 08, 2016 3.600 3.600 3.000 3.520 450 +0.71(+25.18%)
Feb 02, 2016 2.812 2.812 2.812 2.812 7 -0.71(-20.11%)
Feb 01, 2016 3.480 3.520 3.480 3.520 121 +0.24(+7.32%)
Jan 29, 2016 3.396 3.640 3.240 3.280 1,484 +0.48(+17.14%)
Jan 28, 2016 3.560 3.560 2.649 2.800 571 -0.28(-9.23%)
Jan 27, 2016 3.085 3.085 3.085 3.085 25 +0.15(+5.00%)
Jan 26, 2016 3.040 3.426 2.484 2.938 6,717 -0.02(-0.74%)
Jan 25, 2016 2.636 3.320 2.480 2.960 8,303 +0.06(+2.15%)
Jan 22, 2016 2.876 3.120 2.480 2.898 423 +0.30(+11.45%)
Jan 21, 2016 3.320 3.396 2.520 2.600 13,595 -0.44(-14.47%)
Jan 20, 2016 2.880 3.080 2.400 3.040 8,205 -0.29(-8.65%)
Jan 19, 2016 3.560 4.240 2.848 3.328 7,121 -0.63(-15.96%)
Jan 15, 2016 2.440 3.960 3.960 3.960 7,150 +0.95(+31.65%)
Jan 14, 2016 2.720 3.080 2.280 3.008 1,768 +0.01(+0.27%)
Jan 13, 2016 2.720 3.160 2.185 3.000 23,223 +0.28(+10.29%)
Jan 12, 2016 3.480 3.480 2.500 2.720 1,669 -0.76(-21.84%)
Jan 11, 2016 5.440 5.440 3.480 3.480 6,568 +0.00(+0.00%)
Jan 08, 2016 4.600 4.640 3.480 3.480 1,523 -1.80(-34.09%)
Jan 07, 2016 5.080 5.760 4.000 5.280 2,025 +0.20(+3.94%)
Jan 06, 2016 4.360 5.080 4.012 5.080 1,184 +0.32(+6.73%)
Jan 05, 2016 4.722 4.760 4.320 4.760 402 -0.24(-4.81%)
Jan 04, 2016 4.680 5.000 4.200 5.000 925 -0.04(-0.79%)
Dec 31, 2015 6.200 5.040 5.040 5.040 1,825 -1.35(-21.16%)
Dec 30, 2015 6.760 7.990 5.640 6.392 8,359 -0.41(-5.99%)
Dec 29, 2015 7.000 7.400 6.800 6.800 2,000 -0.80(-10.53%)
Dec 28, 2015 7.840 7.840 6.560 7.600 570 +0.72(+10.47%)
Dec 23, 2015 7.000 6.880 6.880 6.880 250 +0.04(+0.58%)
Dec 22, 2015 6.440 7.600 6.440 6.840 589 +0.40(+6.21%)
Dec 21, 2015 6.240 7.880 6.240 6.440 3,215 -0.56(-8.00%)
Dec 18, 2015 7.000 8.400 6.920 7.000 11,722 +0.08(+1.16%)
Dec 17, 2015 6.920 7.666 6.920 6.920 2,779 -0.03(-0.36%)
Dec 16, 2015 9.240 9.240 6.945 6.945 568 -1.05(-13.19%)
Dec 15, 2015 9.000 9.000 6.640 8.000 7,848 -0.04(-0.50%)
Dec 14, 2015 12.20 12.20 7.400 8.040 11,174 -3.48(-30.21%)
Dec 11, 2015 8.600 13.48 7.200 11.52 24,075 +2.72(+30.91%)
Dec 10, 2015 7.400 8.800 6.800 8.800 2,843 +2.00(+29.41%)
Dec 09, 2015 7.480 8.000 6.680 6.800 1,306 -0.04(-0.58%)
Dec 08, 2015 6.644 8.240 6.320 6.840 29,147 +0.04(+0.59%)
Dec 07, 2015 6.800 6.800 6.798 6.800 445 -0.40(-5.56%)
Dec 04, 2015 8.000 8.000 6.080 7.200 2,499 -0.80(-10.00%)
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.