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

Pyxis Tankers (NQ: PXS )

4.500 -0.040 (-0.88%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 1, 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, 2017 7.680 7.800 7.400 7.760 1,076 +0.08(+1.04%)
Aug 30, 2017 7.720 7.720 7.026 7.680 3,370 +0.24(+3.23%)
Aug 29, 2017 7.600 7.720 7.200 7.440 2,703 -0.04(-0.59%)
Aug 28, 2017 7.400 7.484 7.360 7.484 977 +0.10(+1.30%)
Aug 25, 2017 7.200 7.600 7.074 7.388 956 -0.21(-2.79%)
Aug 24, 2017 7.240 7.600 7.240 7.600 1,377 +0.08(+1.06%)
Aug 23, 2017 7.280 7.560 7.280 7.520 817 +0.16(+2.18%)
Aug 22, 2017 7.400 7.440 7.240 7.360 1,838 -0.04(-0.55%)
Aug 21, 2017 7.600 7.600 7.200 7.400 1,857 -0.08(-1.07%)
Aug 18, 2017 7.520 7.520 6.920 7.480 420 +0.00(+0.00%)
Aug 17, 2017 6.880 7.520 6.880 7.480 751 +0.20(+2.75%)
Aug 16, 2017 7.400 7.400 6.724 7.280 440 -0.08(-1.09%)
Aug 15, 2017 7.360 7.360 7.160 7.360 767 +0.12(+1.66%)
Aug 14, 2017 6.600 7.240 6.600 7.240 599 +0.32(+4.62%)
Aug 11, 2017 6.920 6.920 6.120 6.920 2,730 +0.00(+0.00%)
Aug 10, 2017 6.730 6.920 6.730 6.920 1,073 +0.16(+2.37%)
Aug 09, 2017 6.905 6.920 6.680 6.760 318 -0.12(-1.74%)
Aug 08, 2017 6.360 6.960 6.240 6.880 557 -0.08(-1.15%)
Aug 07, 2017 7.160 7.400 6.360 6.960 782 -0.20(-2.79%)
Aug 04, 2017 7.160 7.160 7.000 7.160 1,241 +0.32(+4.68%)
Aug 03, 2017 6.800 6.840 6.800 6.840 917 +0.12(+1.79%)
Aug 02, 2017 6.560 6.720 6.392 6.720 1,745 +0.16(+2.45%)
Aug 01, 2017 6.520 6.560 6.520 6.560 255 +0.16(+2.49%)
Jul 31, 2017 6.840 6.840 6.320 6.400 2,021 -0.44(-6.43%)
Jul 28, 2017 6.840 6.840 6.840 6.840 51 +0.00(+0.00%)
Jul 27, 2017 7.185 7.200 6.840 6.840 97 +0.14(+2.09%)
Jul 26, 2017 6.440 6.800 6.440 6.700 2,041 -0.22(-3.18%)
Jul 25, 2017 6.920 6.920 6.600 6.920 1,788 -0.12(-1.70%)
Jul 24, 2017 6.880 7.520 6.880 7.040 3,938 +0.06(+0.85%)
Jul 21, 2017 6.920 7.120 6.911 6.980 2,182 -0.10(-1.41%)
Jul 20, 2017 6.960 7.120 6.840 7.080 987 +0.04(+0.57%)
Jul 19, 2017 7.080 7.080 7.000 7.040 884 -0.04(-0.56%)
Jul 18, 2017 7.000 7.200 7.000 7.080 888 -0.12(-1.67%)
Jul 17, 2017 7.280 7.280 6.861 7.200 4,492 -0.28(-3.74%)
Jul 14, 2017 7.200 7.600 7.200 7.480 2,403 +0.00(+0.00%)
Jul 13, 2017 7.080 7.480 6.880 7.480 4,660 +0.54(+7.78%)
Jul 12, 2017 7.040 7.040 6.940 6.940 495 -0.10(-1.42%)
Jul 11, 2017 7.040 7.040 6.910 7.040 653 -0.15(-2.03%)
Jul 10, 2017 7.200 7.320 6.950 7.186 3,992 +0.99(+15.90%)
Jul 07, 2017 7.000 7.400 6.200 6.200 7,036 -1.04(-14.36%)
Jul 06, 2017 6.400 7.240 6.333 7.240 10,684 +0.80(+12.35%)
Jul 05, 2017 6.400 6.640 6.400 6.444 320 +0.04(+0.68%)
Jul 03, 2017 6.200 6.800 6.200 6.400 1,236 -0.36(-5.32%)
Jun 30, 2017 6.280 6.760 5.280 6.760 7,002 +0.44(+6.96%)
Jun 29, 2017 6.160 6.560 5.931 6.320 3,239 +0.52(+8.97%)
Jun 28, 2017 5.200 6.200 5.200 5.800 9,465 +0.48(+9.02%)
Jun 27, 2017 4.840 5.360 4.840 5.320 3,996 +0.44(+9.02%)
Jun 26, 2017 5.280 5.280 4.800 4.880 2,976 -0.26(-5.06%)
Jun 23, 2017 5.200 5.440 5.000 5.140 3,933 +0.40(+8.44%)
Jun 22, 2017 5.319 5.319 4.720 4.740 2,440 -0.42(-8.13%)
Jun 21, 2017 5.440 5.440 4.960 5.160 5,148 -0.24(-4.45%)
Jun 20, 2017 5.040 5.480 5.020 5.400 11,417 +0.32(+6.30%)
Jun 19, 2017 5.880 5.920 5.040 5.080 21,572 -0.80(-13.61%)
Jun 16, 2017 5.808 6.716 5.680 5.880 13,512 +0.16(+2.80%)
Jun 15, 2017 6.160 6.240 5.600 5.720 5,870 -0.44(-7.14%)
Jun 14, 2017 6.680 6.720 6.160 6.160 7,650 -0.56(-8.33%)
Jun 13, 2017 8.160 8.200 6.160 6.720 24,853 -1.16(-14.72%)
Jun 12, 2017 5.000 7.960 5.000 7.880 67,521 +2.84(+56.35%)
Jun 09, 2017 4.720 5.440 4.480 5.040 11,012 +0.44(+9.57%)
Jun 08, 2017 5.480 5.480 4.560 4.600 6,443 -0.76(-14.18%)
Jun 07, 2017 5.448 5.448 4.920 5.360 3,090 +0.28(+5.51%)
Jun 06, 2017 5.000 5.160 4.375 5.080 6,171 -0.28(-5.22%)
Jun 05, 2017 4.440 5.560 4.160 5.360 7,857 +0.48(+9.84%)
Jun 02, 2017 4.520 6.120 4.480 4.880 22,626 +0.92(+23.22%)
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.