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

Pyxis Tankers (NQ: PXS )

4.600 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 18, 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 (%)
Aug 31, 2020 3.157 3.640 3.120 3.400 40,765 +0.12(+3.66%)
Aug 28, 2020 3.160 3.592 3.120 3.280 25,500 +0.08(+2.50%)
Aug 27, 2020 3.160 3.240 3.120 3.200 2,665 -0.04(-1.22%)
Aug 26, 2020 3.124 3.240 3.124 3.240 6,356 +0.04(+1.24%)
Aug 25, 2020 3.040 3.240 3.040 3.200 2,790 +0.04(+1.27%)
Aug 24, 2020 3.240 3.240 3.024 3.160 9,381 +0.04(+1.28%)
Aug 21, 2020 3.280 3.312 3.072 3.120 7,375 -0.20(-6.02%)
Aug 20, 2020 3.040 3.360 3.000 3.320 41,667 +0.24(+7.81%)
Aug 19, 2020 3.120 3.208 3.068 3.080 14,913 -0.05(-1.56%)
Aug 18, 2020 3.295 3.320 3.122 3.128 6,927 -0.06(-1.94%)
Aug 17, 2020 3.336 3.337 3.180 3.190 14,688 -0.07(-2.03%)
Aug 14, 2020 3.280 3.292 3.160 3.256 7,575 -0.02(-0.72%)
Aug 13, 2020 3.240 3.320 3.240 3.280 7,896 +0.08(+2.50%)
Aug 12, 2020 3.200 3.320 3.200 3.200 7,006 -0.06(-1.73%)
Aug 11, 2020 3.448 3.448 3.120 3.256 16,317 -0.16(-4.78%)
Aug 10, 2020 3.499 3.520 3.360 3.420 10,477 -0.06(-1.72%)
Aug 07, 2020 3.440 3.560 3.440 3.480 4,625 +0.04(+1.15%)
Aug 06, 2020 3.582 3.600 3.440 3.440 7,305 -0.05(-1.43%)
Aug 05, 2020 3.600 3.664 3.441 3.490 18,290 +0.01(+0.30%)
Aug 04, 2020 3.400 3.520 3.320 3.480 10,388 +0.08(+2.35%)
Aug 03, 2020 3.240 3.680 3.200 3.400 81,807 +0.10(+2.92%)
Jul 31, 2020 3.366 3.380 3.200 3.304 13,825 +0.00(+0.11%)
Jul 30, 2020 3.160 3.380 3.080 3.300 26,720 +0.10(+3.14%)
Jul 29, 2020 3.200 3.200 3.080 3.200 15,619 +0.03(+1.06%)
Jul 28, 2020 3.080 3.190 3.080 3.166 3,528 +0.03(+0.84%)
Jul 27, 2020 3.040 3.200 3.040 3.140 28,378 +0.04(+1.29%)
Jul 24, 2020 3.068 3.180 3.040 3.100 4,225 -0.06(-1.91%)
Jul 23, 2020 3.160 3.280 3.040 3.160 24,953 -0.01(-0.19%)
Jul 22, 2020 3.240 3.240 3.149 3.166 6,852 -0.07(-2.27%)
Jul 21, 2020 3.200 3.300 3.066 3.240 25,615 +0.10(+3.20%)
Jul 20, 2020 3.200 3.242 3.052 3.139 25,252 +0.08(+2.72%)
Jul 17, 2020 3.154 3.154 3.019 3.056 6,750 -0.02(-0.78%)
Jul 16, 2020 3.120 3.260 3.000 3.080 17,585 -0.08(-2.53%)
Jul 15, 2020 3.025 3.160 3.025 3.160 7,288 +0.04(+1.28%)
Jul 14, 2020 3.156 3.156 3.020 3.120 11,624 +0.02(+0.78%)
Jul 13, 2020 3.200 3.320 3.040 3.096 26,562 -0.14(-4.44%)
Jul 10, 2020 3.000 3.560 2.960 3.240 154,550 +0.24(+8.00%)
Jul 09, 2020 3.000 3.160 3.000 3.000 21,485 -0.00(-0.07%)
Jul 08, 2020 3.000 3.120 2.980 3.002 9,059 -0.14(-4.39%)
Jul 07, 2020 3.186 3.186 3.000 3.140 10,867 -0.03(-0.82%)
Jul 06, 2020 3.099 3.180 3.080 3.166 8,324 +0.01(+0.20%)
Jul 02, 2020 3.000 3.186 2.982 3.160 16,625 +0.10(+3.11%)
Jul 01, 2020 2.960 3.120 2.960 3.064 5,277 +0.02(+0.80%)
Jun 30, 2020 3.080 3.120 2.960 3.040 17,345 -0.09(-2.76%)
Jun 29, 2020 2.960 3.160 2.960 3.126 7,223 +0.05(+1.51%)
Jun 26, 2020 3.080 3.200 2.924 3.080 45,475 -0.10(-3.14%)
Jun 25, 2020 3.160 3.312 3.040 3.180 9,162 -0.04(-1.36%)
Jun 24, 2020 3.260 3.320 3.058 3.224 31,508 -0.03(-0.80%)
Jun 23, 2020 3.160 3.451 3.141 3.250 83,881 +0.13(+4.17%)
Jun 22, 2020 3.280 3.320 3.040 3.120 21,188 -0.12(-3.66%)
Jun 19, 2020 3.360 3.480 3.121 3.238 35,500 -0.24(-6.94%)
Jun 18, 2020 3.360 3.760 3.120 3.480 112,341 +0.12(+3.57%)
Jun 17, 2020 3.320 3.440 3.240 3.360 10,966 +0.00(+0.01%)
Jun 16, 2020 3.470 3.470 3.324 3.360 22,257 -0.00(-0.01%)
Jun 15, 2020 3.520 3.520 3.280 3.360 28,524 -0.18(-5.08%)
Jun 12, 2020 3.320 3.560 2.846 3.540 91,650 +0.22(+6.63%)
Jun 11, 2020 3.280 3.440 3.240 3.320 23,744 -0.12(-3.48%)
Jun 10, 2020 3.480 3.600 3.280 3.440 31,097 -0.12(-3.38%)
Jun 09, 2020 3.720 3.760 3.240 3.560 43,938 -0.18(-4.81%)
Jun 08, 2020 3.784 3.784 3.644 3.740 41,877 +0.02(+0.54%)
Jun 05, 2020 3.680 3.874 3.600 3.720 70,850 +0.04(+1.09%)
Jun 04, 2020 3.760 3.800 3.520 3.680 51,727 -0.08(-2.13%)
Jun 03, 2020 4.000 4.000 3.680 3.760 49,533 -0.24(-6.00%)
Jun 02, 2020 3.760 4.000 3.760 4.000 23,704 +0.24(+6.38%)
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.