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

Pyxis Tankers (NQ: PXS )

4.590 -0.090 (-1.92%)
Streaming Delayed Price Updated: 2:16 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 (%)
May 31, 2017 4.480 4.480 3.600 4.280 7,363 +0.16(+3.88%)
May 30, 2017 4.200 4.320 4.040 4.120 1,473 -0.28(-6.36%)
May 26, 2017 4.560 4.560 4.280 4.400 4,328 +0.04(+0.92%)
May 25, 2017 4.720 4.840 4.280 4.360 5,712 -0.36(-7.63%)
May 24, 2017 5.560 5.560 4.720 4.720 4,712 -0.56(-10.61%)
May 23, 2017 5.560 5.920 5.280 5.280 4,491 -0.48(-8.33%)
May 22, 2017 5.520 5.760 5.440 5.760 744 +0.16(+2.86%)
May 19, 2017 5.680 5.960 5.320 5.600 5,877 -0.28(-4.76%)
May 18, 2017 5.820 5.880 5.480 5.880 8,094 +0.16(+2.80%)
May 17, 2017 5.320 6.760 4.840 5.720 20,978 +0.16(+2.88%)
May 16, 2017 5.240 5.560 5.240 5.560 1,045 +0.40(+7.75%)
May 15, 2017 5.800 5.940 4.320 5.160 16,206 -0.60(-10.42%)
May 12, 2017 5.800 6.240 5.680 5.760 5,765 -0.16(-2.70%)
May 11, 2017 6.200 6.520 5.720 5.920 4,001 -0.40(-6.33%)
May 10, 2017 6.400 6.400 6.080 6.320 1,862 -0.16(-2.47%)
May 09, 2017 6.400 6.920 6.400 6.480 9,366 +0.08(+1.25%)
May 08, 2017 7.000 7.000 6.320 6.400 18,684 -0.60(-8.57%)
May 05, 2017 7.360 7.600 7.000 7.000 4,944 -0.48(-6.41%)
May 04, 2017 7.520 7.600 7.200 7.480 6,603 -0.16(-2.10%)
May 03, 2017 7.640 7.640 7.640 7.640 25 +0.08(+1.06%)
May 02, 2017 7.560 7.640 7.320 7.560 11,617 -0.08(-1.05%)
May 01, 2017 7.560 7.760 7.480 7.640 2,124 +0.36(+4.95%)
Apr 28, 2017 7.800 7.920 7.280 7.280 5,661 -0.64(-8.08%)
Apr 27, 2017 7.888 8.000 7.827 7.920 5,226 -0.08(-1.00%)
Apr 26, 2017 7.680 9.320 7.680 8.000 20,646 +0.32(+4.17%)
Apr 25, 2017 7.960 8.000 7.680 7.680 626 -0.32(-4.00%)
Apr 24, 2017 7.800 8.000 7.800 8.000 334 +0.20(+2.56%)
Apr 21, 2017 7.200 7.920 7.128 7.800 7,222 +0.12(+1.51%)
Apr 20, 2017 7.880 7.960 7.684 7.684 609 -0.16(-1.99%)
Apr 19, 2017 7.640 7.920 7.640 7.840 366 +0.04(+0.51%)
Apr 18, 2017 7.989 8.000 7.800 7.800 5,485 -0.16(-2.01%)
Apr 17, 2017 8.000 8.000 7.800 7.960 5,070 +0.48(+6.42%)
Apr 13, 2017 7.880 8.160 7.120 7.480 6,377 -0.36(-4.59%)
Apr 12, 2017 8.000 8.120 7.760 7.840 4,376 -0.44(-5.31%)
Apr 11, 2017 8.160 8.320 7.680 8.280 2,818 +0.28(+3.50%)
Apr 10, 2017 7.960 8.160 7.480 8.000 6,522 +0.20(+2.56%)
Apr 07, 2017 8.000 8.000 7.240 7.800 4,234 +0.00(+0.00%)
Apr 06, 2017 8.120 8.200 7.800 7.800 1,346 -0.32(-3.94%)
Apr 05, 2017 8.280 8.280 8.120 8.120 1,244 -0.52(-6.02%)
Apr 04, 2017 8.640 8.640 8.640 8.640 52 -0.06(-0.68%)
Apr 03, 2017 8.640 8.800 8.330 8.699 343 -0.40(-4.37%)
Mar 31, 2017 8.680 9.096 8.200 9.096 903 +0.26(+2.90%)
Mar 30, 2017 8.960 9.000 8.400 8.840 5,532 +0.10(+1.16%)
Mar 29, 2017 7.960 8.844 7.960 8.739 7,757 +0.86(+10.90%)
Mar 28, 2017 8.402 8.402 7.680 7.880 9,779 -0.72(-8.37%)
Mar 27, 2017 8.600 8.800 8.440 8.600 1,517 -0.12(-1.38%)
Mar 24, 2017 8.840 8.840 8.640 8.720 4,369 -0.08(-0.91%)
Mar 23, 2017 9.000 9.000 8.720 8.800 7,105 -0.08(-0.90%)
Mar 22, 2017 8.920 9.160 8.880 8.880 5,129 -0.20(-2.20%)
Mar 21, 2017 9.320 9.520 9.080 9.080 3,877 -0.32(-3.40%)
Mar 20, 2017 9.215 9.600 8.880 9.400 6,764 +0.16(+1.73%)
Mar 17, 2017 9.240 9.240 9.240 9.240 56 +0.12(+1.32%)
Mar 16, 2017 9.045 9.200 9.000 9.120 2,449 +0.12(+1.33%)
Mar 15, 2017 9.360 9.360 9.000 9.000 86 -0.11(-1.23%)
Mar 14, 2017 8.960 9.112 8.960 9.112 76 +0.31(+3.55%)
Mar 13, 2017 8.840 8.840 8.800 8.800 68 -0.40(-4.34%)
Mar 10, 2017 8.720 9.200 8.480 9.200 1,634 +0.24(+2.67%)
Mar 09, 2017 8.960 8.960 8.960 8.960 25 -0.04(-0.44%)
Mar 08, 2017 8.960 9.200 8.960 9.000 3,389 +0.04(+0.45%)
Mar 07, 2017 8.960 9.114 8.960 8.960 1,866 -0.20(-2.18%)
Mar 06, 2017 9.140 9.160 9.140 9.160 165 +0.20(+2.23%)
Mar 03, 2017 9.080 9.080 8.960 8.960 94 +0.12(+1.36%)
Mar 02, 2017 9.003 9.160 8.840 8.840 4,639 -0.32(-3.49%)
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.