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 (%)
Feb 28, 2019 4.120 4.133 4.040 4.120 8,627 -0.08(-1.90%)
Feb 27, 2019 4.160 4.240 4.120 4.200 5,129 -0.08(-1.87%)
Feb 26, 2019 4.120 4.320 4.120 4.280 8,761 +0.12(+2.88%)
Feb 25, 2019 4.280 4.280 4.080 4.160 19,874 -0.12(-2.80%)
Feb 22, 2019 4.320 4.480 4.200 4.280 9,100 -0.16(-3.60%)
Feb 21, 2019 4.280 4.520 4.240 4.440 14,465 +0.12(+2.78%)
Feb 20, 2019 4.200 4.320 4.160 4.320 8,381 +0.00(+0.00%)
Feb 19, 2019 4.080 4.400 4.080 4.320 27,772 +0.24(+5.88%)
Feb 15, 2019 4.040 4.200 4.000 4.080 11,325 -0.12(-2.86%)
Feb 14, 2019 4.120 4.240 4.040 4.200 16,610 +0.12(+2.94%)
Feb 13, 2019 4.080 4.280 4.040 4.080 10,680 -0.04(-0.97%)
Feb 12, 2019 4.200 4.200 4.040 4.120 18,077 +0.04(+1.10%)
Feb 11, 2019 4.000 4.160 4.000 4.075 9,681 +0.04(+0.87%)
Feb 08, 2019 4.040 4.080 4.000 4.040 6,250 -0.04(-0.98%)
Feb 07, 2019 4.040 4.200 3.984 4.080 11,899 -0.02(-0.50%)
Feb 06, 2019 4.040 4.200 4.040 4.100 32,401 +0.10(+2.51%)
Feb 05, 2019 4.080 4.120 3.920 4.000 20,200 -0.12(-2.91%)
Feb 04, 2019 4.320 4.342 4.040 4.120 19,845 -0.04(-0.96%)
Feb 01, 2019 4.120 4.320 4.120 4.160 20,175 +0.08(+1.96%)
Jan 31, 2019 4.280 4.310 4.080 4.080 29,458 -0.28(-6.42%)
Jan 30, 2019 4.160 4.400 4.120 4.360 14,436 +0.28(+6.86%)
Jan 29, 2019 4.240 4.360 4.040 4.080 13,192 -0.29(-6.59%)
Jan 28, 2019 4.320 4.498 4.099 4.368 18,814 -0.03(-0.73%)
Jan 25, 2019 4.240 4.600 4.240 4.400 9,625 +0.16(+3.77%)
Jan 24, 2019 4.440 4.440 4.160 4.240 13,883 -0.28(-6.19%)
Jan 23, 2019 4.480 4.680 4.400 4.520 14,029 +0.04(+0.89%)
Jan 22, 2019 4.840 4.920 4.400 4.480 25,992 -0.44(-8.94%)
Jan 18, 2019 5.040 5.040 4.680 4.920 9,025 +0.00(+0.00%)
Jan 17, 2019 4.840 5.360 4.640 4.920 95,040 +0.12(+2.50%)
Jan 16, 2019 4.480 4.800 4.360 4.800 84,877 +0.28(+6.19%)
Jan 15, 2019 4.280 4.800 4.252 4.520 13,757 +0.20(+4.63%)
Jan 14, 2019 4.440 4.680 4.160 4.320 27,768 -0.20(-4.42%)
Jan 11, 2019 4.440 4.600 4.080 4.520 23,200 +0.04(+0.89%)
Jan 10, 2019 4.440 4.600 4.360 4.480 30,881 +0.08(+1.82%)
Jan 09, 2019 4.520 4.680 4.200 4.400 47,892 +0.04(+0.92%)
Jan 08, 2019 4.760 5.520 4.280 4.360 207,965 +0.24(+5.83%)
Jan 07, 2019 3.880 4.320 3.736 4.120 38,952 +0.24(+6.19%)
Jan 04, 2019 3.680 4.000 3.680 3.880 16,800 +0.08(+2.11%)
Jan 03, 2019 3.960 4.360 3.640 3.800 31,575 -0.16(-4.04%)
Jan 02, 2019 3.960 4.040 3.200 3.960 43,243 -0.04(-1.00%)
Dec 31, 2018 4.200 4.400 3.800 4.000 50,550 -0.24(-5.66%)
Dec 28, 2018 3.840 4.880 3.560 4.240 158,400 +0.80(+23.26%)
Dec 27, 2018 3.160 3.440 3.000 3.440 55,524 +0.47(+16.00%)
Dec 26, 2018 2.840 3.150 2.837 2.966 28,424 +0.37(+14.06%)
Dec 24, 2018 3.120 3.120 2.600 2.600 22,775 -0.52(-16.67%)
Dec 21, 2018 3.480 3.480 3.080 3.120 38,775 -0.28(-8.24%)
Dec 20, 2018 3.760 3.840 2.560 3.400 84,898 -0.52(-13.27%)
Dec 19, 2018 4.080 4.080 3.720 3.920 50,856 -0.20(-4.85%)
Dec 18, 2018 4.520 4.520 4.080 4.120 24,384 -0.32(-7.21%)
Dec 17, 2018 4.840 4.840 4.400 4.440 32,829 -0.32(-6.72%)
Dec 14, 2018 4.480 4.840 4.480 4.760 42,100 +0.24(+5.31%)
Dec 13, 2018 4.760 5.086 4.480 4.520 34,473 -0.20(-4.24%)
Dec 12, 2018 4.960 5.120 4.640 4.720 37,404 -0.08(-1.67%)
Dec 11, 2018 4.560 5.360 4.400 4.800 202,503 +0.40(+9.09%)
Dec 10, 2018 5.360 5.360 4.400 4.400 103,044 -1.08(-19.71%)
Dec 07, 2018 5.480 5.680 5.240 5.480 74,275 +0.04(+0.74%)
Dec 06, 2018 5.640 5.640 5.400 5.440 27,143 -0.04(-0.73%)
Dec 04, 2018 5.880 5.880 5.200 5.480 69,575 -0.40(-6.80%)
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.