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

Pyxis Tankers (NQ: PXS )

4.910 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Mar 29, 2018 3.924 3.924 3.924 0 +0.08(+2.19%)
Mar 28, 2018 4.052 4.160 3.804 3.840 34,039 -0.28(-6.80%)
Mar 27, 2018 4.276 4.357 4.000 4.120 15,657 -0.20(-4.63%)
Mar 26, 2018 4.160 4.440 4.160 4.320 16,286 +0.12(+2.86%)
Mar 23, 2018 4.440 4.440 4.004 4.200 30,153 -0.24(-5.41%)
Mar 22, 2018 4.520 4.557 4.320 4.440 17,543 -0.08(-1.77%)
Mar 21, 2018 4.480 4.640 4.400 4.520 17,294 +0.00(+0.00%)
Mar 20, 2018 4.600 4.717 4.480 4.520 11,852 -0.12(-2.59%)
Mar 19, 2018 4.800 4.800 4.440 4.640 13,927 -0.08(-1.69%)
Mar 16, 2018 4.800 4.876 4.240 4.720 24,123 +0.08(+1.72%)
Mar 15, 2018 5.200 5.357 4.320 4.640 103,230 -0.68(-12.81%)
Mar 14, 2018 5.600 5.640 5.200 5.322 35,836 -0.20(-3.59%)
Mar 13, 2018 5.880 5.880 5.400 5.520 26,003 -0.36(-6.06%)
Mar 12, 2018 5.600 6.200 5.000 5.876 124,756 +0.48(+8.85%)
Mar 09, 2018 5.560 5.560 5.244 5.398 37,469 +0.24(+4.56%)
Mar 08, 2018 5.200 5.320 5.044 5.163 3,358 +0.16(+3.26%)
Mar 07, 2018 5.080 5.360 5.000 5.000 22,366 -0.08(-1.58%)
Mar 06, 2018 5.280 5.280 4.920 5.080 16,152 +0.08(+1.61%)
Mar 05, 2018 5.800 5.800 4.960 5.000 28,075 -0.20(-3.85%)
Mar 02, 2018 5.000 5.280 4.840 5.200 38,584 +0.24(+4.84%)
Mar 01, 2018 4.880 4.960 4.840 4.960 20,098 +0.24(+5.08%)
Feb 28, 2018 5.000 5.360 4.720 4.720 32,524 -0.21(-4.27%)
Feb 27, 2018 4.930 5.160 4.920 4.930 16,673 -0.03(-0.60%)
Feb 26, 2018 4.960 5.078 4.920 4.960 8,252 +0.00(+0.00%)
Feb 23, 2018 5.000 5.104 4.840 4.960 20,754 -0.03(-0.69%)
Feb 22, 2018 5.240 5.240 4.800 4.994 27,929 -0.13(-2.45%)
Feb 21, 2018 5.080 5.400 5.080 5.120 51,026 -0.08(-1.54%)
Feb 20, 2018 5.480 5.480 5.081 5.200 30,277 +0.08(+1.56%)
Feb 16, 2018 5.120 5.120 5.120 0 +0.04(+0.79%)
Feb 15, 2018 5.120 5.560 5.000 5.080 53,483 -0.32(-5.93%)
Feb 14, 2018 5.160 5.600 4.800 5.400 107,277 +0.28(+5.47%)
Feb 13, 2018 4.840 5.160 4.764 5.120 63,629 +0.40(+8.38%)
Feb 12, 2018 4.960 5.000 4.720 4.724 49,327 -0.28(-5.52%)
Feb 09, 2018 5.200 5.200 4.800 5.000 36,041 -0.12(-2.34%)
Feb 08, 2018 5.474 4.960 5.120 83,167 +0.08(+1.59%)
Feb 07, 2018 4.960 5.356 4.960 5.040 57,305 -0.16(-3.08%)
Feb 06, 2018 4.960 5.720 4.920 5.200 107,967 +0.32(+6.57%)
Feb 05, 2018 5.680 5.680 4.680 4.879 132,558 -0.84(-14.70%)
Feb 02, 2018 6.720 6.720 5.440 5.720 193,998 -1.00(-14.88%)
Feb 01, 2018 6.960 7.079 6.616 6.720 69,594 -0.12(-1.75%)
Jan 31, 2018 6.880 7.116 6.680 6.840 108,348 -0.24(-3.39%)
Jan 30, 2018 7.320 7.320 6.840 7.080 110,473 -0.28(-3.80%)
Jan 29, 2018 7.320 8.200 7.120 7.360 475,885 +0.32(+4.55%)
Jan 26, 2018 7.200 7.280 6.680 7.040 129,392 +0.12(+1.73%)
Jan 25, 2018 6.840 7.080 6.480 6.920 138,842 +0.12(+1.76%)
Jan 24, 2018 7.320 7.320 6.600 6.800 169,539 -0.60(-8.11%)
Jan 23, 2018 7.760 8.600 7.240 7.400 703,420 -0.68(-8.42%)
Jan 22, 2018 7.120 8.200 6.920 8.080 375,917 +1.16(+16.76%)
Jan 19, 2018 7.000 7.160 6.760 6.920 59,415 +0.04(+0.58%)
Jan 18, 2018 7.160 7.360 6.600 6.880 96,646 -0.32(-4.44%)
Jan 17, 2018 7.560 8.240 7.002 7.200 248,434 -0.34(-4.51%)
Jan 16, 2018 7.400 7.636 7.240 7.540 38,747 -0.05(-0.64%)
Jan 12, 2018 7.589 7.589 7.589 0 -1.01(-11.76%)
Jan 11, 2018 8.880 9.600 8.480 8.600 330,977 -0.16(-1.82%)
Jan 10, 2018 9.200 8.240 8.760 182,642 -0.20(-2.23%)
Jan 09, 2018 8.920 9.680 8.840 8.960 289,278 +0.12(+1.36%)
Jan 08, 2018 10.40 10.40 8.840 8.840 85,553 -0.68(-7.14%)
Jan 05, 2018 10.60 10.60 9.200 9.520 52,666 -0.88(-8.46%)
Jan 04, 2018 12.00 12.00 10.08 10.40 111,829 -1.76(-14.47%)
Jan 03, 2018 12.44 15.52 12.04 12.16 112,065 -0.28(-2.25%)
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.