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

Pyxis Tankers (NQ: PXS )

5.240 -0.090 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2023 3.800 3.875 3.800 3.841 17,260 -0.01(-0.22%)
Oct 30, 2023 3.900 3.982 3.805 3.850 46,215 -0.04(-1.03%)
Oct 27, 2023 3.730 3.910 3.730 3.890 48,728 +0.17(+4.57%)
Oct 26, 2023 3.760 3.800 3.720 3.720 33,228 -0.08(-2.11%)
Oct 25, 2023 3.840 3.879 3.800 3.800 13,167 -0.09(-2.31%)
Oct 24, 2023 3.860 3.907 3.801 3.890 12,618 +0.03(+0.78%)
Oct 23, 2023 3.850 3.900 3.812 3.860 14,952 +0.03(+0.78%)
Oct 20, 2023 3.762 3.870 3.762 3.830 12,505 +0.04(+1.06%)
Oct 19, 2023 3.850 3.891 3.790 3.790 32,454 -0.04(-1.04%)
Oct 18, 2023 3.930 3.930 3.825 3.830 23,772 -0.04(-1.03%)
Oct 17, 2023 3.880 3.940 3.870 3.870 26,837 -0.02(-0.51%)
Oct 16, 2023 3.990 3.960 3.890 3.890 45,022 -0.09(-2.26%)
Oct 13, 2023 3.910 3.980 3.900 3.980 31,435 +0.05(+1.27%)
Oct 12, 2023 3.860 3.990 3.840 3.930 62,023 +0.10(+2.61%)
Oct 11, 2023 3.840 3.860 3.804 3.830 14,728 +0.01(+0.26%)
Oct 10, 2023 3.800 3.834 3.780 3.820 18,822 +0.07(+1.87%)
Oct 09, 2023 3.640 3.800 3.640 3.750 37,075 +0.09(+2.46%)
Oct 06, 2023 3.750 3.750 3.630 3.660 8,175 -0.08(-2.14%)
Oct 05, 2023 3.640 3.745 3.630 3.740 12,662 +0.09(+2.47%)
Oct 04, 2023 3.730 3.740 3.630 3.650 25,965 -0.08(-2.14%)
Oct 03, 2023 3.610 3.750 3.600 3.730 52,450 +0.07(+1.91%)
Oct 02, 2023 3.770 3.770 3.640 3.660 75,376 -0.06(-1.61%)
Sep 29, 2023 3.730 3.830 3.720 3.720 28,159 -0.04(-1.06%)
Sep 28, 2023 3.850 3.910 3.730 3.760 19,609 -0.08(-2.08%)
Sep 27, 2023 3.870 3.960 3.840 3.840 23,016 -0.03(-0.78%)
Sep 26, 2023 3.680 3.870 3.680 3.870 45,378 +0.14(+3.75%)
Sep 25, 2023 3.800 3.730 3.675 3.730 272,421 -0.05(-1.32%)
Sep 22, 2023 3.690 3.900 3.690 3.780 178,164 +0.19(+5.29%)
Sep 21, 2023 3.670 3.700 3.590 3.590 55,074 -0.08(-2.18%)
Sep 20, 2023 3.680 3.700 3.665 3.670 10,700 +0.03(+0.82%)
Sep 19, 2023 3.660 3.730 3.640 3.640 56,615 -0.06(-1.62%)
Sep 18, 2023 3.590 3.700 3.570 3.700 73,735 +0.10(+2.78%)
Sep 15, 2023 3.500 3.600 3.476 3.600 49,716 +0.10(+2.86%)
Sep 14, 2023 3.390 3.500 3.360 3.500 68,134 +0.21(+6.38%)
Sep 13, 2023 3.366 3.366 3.270 3.290 21,237 -0.07(-2.08%)
Sep 12, 2023 3.340 3.467 3.335 3.360 23,126 +0.00(+0.00%)
Sep 11, 2023 3.410 3.520 3.345 3.360 39,231 -0.10(-2.89%)
Sep 08, 2023 3.300 3.500 3.300 3.460 29,722 +0.14(+4.22%)
Sep 07, 2023 3.310 3.430 3.300 3.320 50,087 -0.03(-0.90%)
Sep 06, 2023 3.450 3.450 3.320 3.350 45,315 -0.05(-1.47%)
Sep 05, 2023 3.550 3.550 3.250 3.400 40,488 -0.06(-1.73%)
Sep 01, 2023 3.420 3.550 3.420 3.460 21,231 +0.00(+0.00%)
Aug 31, 2023 3.570 3.640 3.440 3.460 17,858 -0.19(-5.21%)
Aug 30, 2023 3.420 3.650 3.400 3.650 49,305 +0.23(+6.73%)
Aug 29, 2023 3.410 3.572 3.410 3.420 24,444 -0.04(-1.16%)
Aug 28, 2023 3.480 3.530 3.450 3.460 24,163 +0.03(+0.87%)
Aug 25, 2023 3.420 3.520 3.410 3.430 18,901 +0.01(+0.29%)
Aug 24, 2023 3.420 3.460 3.420 3.420 20,583 +0.00(+0.00%)
Aug 23, 2023 3.520 3.630 3.420 3.420 19,035 -0.11(-3.12%)
Aug 22, 2023 3.560 3.570 3.515 3.530 9,637 -0.03(-0.84%)
Aug 21, 2023 3.670 3.700 3.556 3.560 18,954 -0.10(-2.73%)
Aug 18, 2023 3.610 3.700 3.560 3.660 35,440 +0.06(+1.67%)
Aug 17, 2023 3.580 3.640 3.530 3.600 19,338 +0.08(+2.27%)
Aug 16, 2023 3.550 3.650 3.500 3.520 15,304 -0.03(-0.85%)
Aug 15, 2023 3.490 3.640 3.490 3.550 9,971 +0.01(+0.28%)
Aug 14, 2023 3.460 3.630 3.460 3.540 19,958 -0.01(-0.28%)
Aug 11, 2023 3.470 3.560 3.470 3.550 17,165 +0.10(+2.90%)
Aug 10, 2023 3.490 3.520 3.450 3.450 46,992 -0.07(-1.99%)
Aug 09, 2023 3.500 3.616 3.480 3.520 50,146 +0.03(+0.86%)
Aug 08, 2023 3.520 3.580 3.480 3.490 34,369 -0.06(-1.69%)
Aug 07, 2023 3.600 3.730 3.510 3.550 43,631 -0.05(-1.39%)
Aug 04, 2023 3.440 3.600 3.440 3.600 24,624 +0.16(+4.65%)
Aug 03, 2023 3.390 3.540 3.390 3.440 80,132 +0.04(+1.18%)
Aug 02, 2023 3.490 3.570 3.350 3.400 187,907 -0.09(-2.58%)
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.