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 (%)
May 31, 2018 4.920 4.920 4.600 4.720 29,398 -0.17(-3.52%)
May 30, 2018 4.600 5.096 4.480 4.892 58,044 +0.37(+8.23%)
May 29, 2018 5.280 5.280 4.440 4.520 105,919 -0.72(-13.74%)
May 25, 2018 5.240 5.240 5.240 0 +0.92(+21.30%)
May 24, 2018 4.200 4.396 4.124 4.320 8,657 +0.06(+1.29%)
May 23, 2018 4.520 4.520 4.240 4.265 9,383 -0.14(-3.07%)
May 22, 2018 4.360 4.440 4.360 4.400 6,979 +0.04(+0.92%)
May 21, 2018 4.380 4.438 4.200 4.360 9,706 +0.04(+0.93%)
May 18, 2018 4.440 4.440 4.284 4.320 16,921 -0.16(-3.57%)
May 17, 2018 4.582 4.680 4.280 4.480 21,661 -0.04(-0.88%)
May 16, 2018 4.520 4.640 4.400 4.520 21,400 -0.00(-0.01%)
May 15, 2018 4.880 5.120 4.480 4.520 22,462 -0.35(-7.21%)
May 14, 2018 5.400 5.400 4.600 4.872 55,724 -0.31(-5.96%)
May 11, 2018 4.800 5.356 4.800 5.180 33,382 +0.42(+8.83%)
May 10, 2018 4.800 4.997 4.640 4.760 18,373 -0.12(-2.46%)
May 09, 2018 5.320 5.960 4.840 4.880 246,556 +0.20(+4.27%)
May 08, 2018 5.160 5.160 4.404 4.680 32,456 -0.40(-7.87%)
May 07, 2018 4.680 5.360 4.400 5.080 119,069 +0.56(+12.38%)
May 04, 2018 4.360 4.756 4.280 4.520 41,335 +0.16(+3.68%)
May 03, 2018 4.280 4.360 4.266 4.360 5,154 -0.04(-0.91%)
May 02, 2018 4.400 4.480 4.280 4.400 9,251 +0.00(+0.00%)
May 01, 2018 4.440 4.440 4.360 4.400 3,187 -0.07(-1.57%)
Apr 30, 2018 4.520 4.520 4.362 4.470 1,142 +0.05(+1.06%)
Apr 27, 2018 4.600 4.600 4.280 4.423 8,881 +0.02(+0.53%)
Apr 26, 2018 4.400 4.400 4.280 4.400 5,757 +0.08(+1.85%)
Apr 25, 2018 4.320 4.414 4.240 4.320 2,091 -0.04(-0.92%)
Apr 24, 2018 4.520 4.520 4.320 4.360 4,004 -0.15(-3.39%)
Apr 23, 2018 4.520 4.640 4.520 4.513 6,872 -0.05(-1.03%)
Apr 20, 2018 4.476 4.593 4.320 4.560 4,377 +0.08(+1.79%)
Apr 19, 2018 4.556 4.560 4.320 4.480 8,685 +0.11(+2.55%)
Apr 18, 2018 4.520 4.560 4.360 4.369 12,186 -0.05(-1.20%)
Apr 17, 2018 4.600 4.676 4.400 4.422 3,875 -0.12(-2.62%)
Apr 16, 2018 4.680 4.680 4.541 4.541 7,825 -0.14(-2.97%)
Apr 13, 2018 4.680 4.718 4.520 4.680 11,479 +0.22(+4.99%)
Apr 12, 2018 4.444 4.760 4.444 4.458 8,065 -0.10(-2.25%)
Apr 11, 2018 4.800 4.800 4.364 4.560 7,654 -0.17(-3.65%)
Apr 10, 2018 4.360 4.800 4.320 4.733 29,037 +0.41(+9.56%)
Apr 09, 2018 4.440 4.440 4.200 4.320 10,790 -0.05(-1.14%)
Apr 06, 2018 4.320 4.440 4.320 4.370 44,336 +0.09(+2.09%)
Apr 05, 2018 4.261 4.360 4.240 4.280 9,336 -0.01(-0.21%)
Apr 04, 2018 4.200 4.360 4.196 4.290 27,802 +0.25(+6.18%)
Apr 03, 2018 4.000 4.100 3.920 4.040 7,367 +0.08(+2.02%)
Apr 02, 2018 3.880 4.080 3.841 3.960 9,225 +0.04(+0.92%)
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%)
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.