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

Pyxis Tankers (NQ: PXS )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 3.009 3.119 2.964 3.044 91,838 +0.05(+1.51%)
Sep 29, 2021 3.240 3.240 2.944 2.999 115,985 -0.10(-3.24%)
Sep 28, 2021 3.120 3.278 3.000 3.099 209,290 -0.10(-3.11%)
Sep 27, 2021 3.000 3.308 2.964 3.199 385,519 +0.23(+7.83%)
Sep 24, 2021 2.853 3.112 2.853 2.966 130,702 -0.02(-0.78%)
Sep 23, 2021 2.968 3.000 2.900 2.990 47,206 +0.06(+2.09%)
Sep 22, 2021 3.000 2.999 2.889 2.928 82,506 +0.01(+0.43%)
Sep 21, 2021 2.838 3.010 2.822 2.916 191,717 +0.10(+3.40%)
Sep 20, 2021 3.000 3.020 2.802 2.820 196,489 -0.30(-9.63%)
Sep 17, 2021 3.160 3.239 3.110 3.120 61,772 -0.10(-3.07%)
Sep 16, 2021 3.240 3.380 3.131 3.219 176,263 -0.07(-2.21%)
Sep 15, 2021 3.080 3.435 3.041 3.292 599,511 +0.17(+5.54%)
Sep 14, 2021 3.320 3.320 3.040 3.119 130,246 -0.08(-2.40%)
Sep 13, 2021 3.120 3.355 2.992 3.196 258,009 +0.12(+3.94%)
Sep 10, 2021 3.200 3.200 3.000 3.075 152,830 -0.16(-5.09%)
Sep 09, 2021 2.880 3.269 2.880 3.240 342,812 +0.33(+11.40%)
Sep 08, 2021 3.080 3.082 2.831 2.908 95,209 -0.15(-4.94%)
Sep 07, 2021 2.902 3.160 2.888 3.059 219,829 +0.16(+5.42%)
Sep 03, 2021 2.958 2.960 2.881 2.902 25,556 -0.06(-1.95%)
Sep 02, 2021 2.952 3.080 2.853 2.960 91,795 +0.02(+0.74%)
Sep 01, 2021 2.880 2.954 2.850 2.938 41,629 +0.06(+2.01%)
Aug 31, 2021 2.842 2.912 2.804 2.880 67,768 +0.08(+2.83%)
Aug 30, 2021 2.840 2.866 2.760 2.801 63,509 -0.03(-0.93%)
Aug 27, 2021 2.760 2.835 2.684 2.827 100,177 +0.07(+2.61%)
Aug 26, 2021 2.760 2.840 2.738 2.755 76,074 -0.00(-0.17%)
Aug 25, 2021 2.760 2.760 2.689 2.760 96,972 +0.04(+1.47%)
Aug 24, 2021 2.620 2.723 2.620 2.720 125,245 +0.08(+3.19%)
Aug 23, 2021 2.520 2.660 2.520 2.636 59,067 +0.11(+4.22%)
Aug 20, 2021 2.600 2.600 2.483 2.529 55,439 +0.00(+0.00%)
Aug 19, 2021 2.641 2.720 2.492 2.529 141,944 -0.19(-7.01%)
Aug 18, 2021 2.756 2.756 2.660 2.720 44,089 +0.02(+0.88%)
Aug 17, 2021 2.736 2.736 2.645 2.696 89,655 -0.00(-0.09%)
Aug 16, 2021 2.832 2.835 2.680 2.699 126,507 -0.14(-4.84%)
Aug 13, 2021 3.080 3.080 2.760 2.836 352,080 +0.07(+2.60%)
Aug 12, 2021 2.850 2.852 2.722 2.764 131,580 -0.11(-3.96%)
Aug 11, 2021 2.880 2.920 2.733 2.878 268,077 -0.00(-0.07%)
Aug 10, 2021 2.893 2.893 2.800 2.880 168,537 +0.02(+0.71%)
Aug 09, 2021 2.820 2.953 2.725 2.860 551,666 -0.37(-11.52%)
Aug 06, 2021 3.140 3.320 3.080 3.232 583,555 -0.21(-6.04%)
Aug 05, 2021 2.840 3.694 2.840 3.440 3,441,558 +0.60(+21.11%)
Aug 04, 2021 2.824 2.919 2.824 2.840 30,924 -0.08(-2.71%)
Aug 03, 2021 2.920 2.940 2.840 2.919 36,374 -0.02(-0.71%)
Aug 02, 2021 2.900 2.951 2.880 2.940 42,737 +0.00(+0.05%)
Jul 30, 2021 2.992 2.992 2.928 2.938 30,612 -0.01(-0.43%)
Jul 29, 2021 2.885 3.056 2.885 2.951 84,137 -0.00(-0.16%)
Jul 28, 2021 2.822 2.956 2.816 2.956 46,140 +0.09(+3.24%)
Jul 27, 2021 2.822 2.998 2.761 2.863 101,290 +0.06(+1.98%)
Jul 26, 2021 2.880 2.880 2.760 2.808 35,460 -0.00(-0.13%)
Jul 23, 2021 2.956 2.960 2.724 2.811 112,220 -0.08(-2.73%)
Jul 22, 2021 2.984 2.984 2.880 2.890 45,453 -0.04(-1.51%)
Jul 21, 2021 2.840 2.986 2.840 2.934 52,210 +0.09(+3.06%)
Jul 20, 2021 2.852 2.874 2.800 2.847 84,661 +0.05(+1.69%)
Jul 19, 2021 2.840 2.857 2.680 2.800 127,033 -0.10(-3.45%)
Jul 16, 2021 3.040 3.040 2.802 2.900 127,850 -0.03(-1.08%)
Jul 15, 2021 3.180 3.180 2.880 2.932 233,453 -0.23(-7.22%)
Jul 14, 2021 3.324 3.400 3.127 3.160 246,169 -0.24(-7.07%)
Jul 13, 2021 3.360 3.476 3.340 3.400 256,972 -0.01(-0.28%)
Jul 12, 2021 3.454 3.476 3.337 3.410 133,420 -0.04(-1.29%)
Jul 09, 2021 3.360 3.516 3.320 3.454 184,887 +0.12(+3.51%)
Jul 08, 2021 3.332 3.400 3.280 3.337 155,364 -0.09(-2.60%)
Jul 07, 2021 3.446 3.520 3.332 3.426 140,097 -0.09(-2.56%)
Jul 06, 2021 3.420 3.600 3.380 3.516 257,008 +0.12(+3.52%)
Jul 02, 2021 3.519 3.519 3.360 3.396 77,224 -0.05(-1.43%)
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.