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, 2023 4.030 4.050 3.910 3.990 40,778 -0.08(-1.97%)
May 30, 2023 4.250 4.250 4.000 4.070 51,925 -0.17(-4.01%)
May 26, 2023 4.100 4.240 4.100 4.240 56,996 +0.11(+2.66%)
May 25, 2023 4.120 4.200 4.100 4.130 65,798 -0.06(-1.43%)
May 24, 2023 4.140 4.200 4.110 4.190 80,349 +0.00(+0.00%)
May 23, 2023 4.150 4.240 4.120 4.190 54,464 -0.01(-0.24%)
May 22, 2023 4.220 4.240 4.110 4.200 68,417 +0.04(+0.96%)
May 19, 2023 4.110 4.240 4.100 4.160 64,991 +0.05(+1.22%)
May 18, 2023 4.370 4.370 4.040 4.110 97,280 -0.22(-5.08%)
May 17, 2023 4.220 4.390 4.120 4.330 155,717 +0.32(+7.98%)
May 16, 2023 4.330 4.330 4.010 4.010 156,465 -0.12(-2.91%)
May 15, 2023 4.090 4.250 4.065 4.130 178,765 +0.04(+0.98%)
May 12, 2023 4.030 4.160 4.020 4.090 99,008 +0.06(+1.49%)
May 11, 2023 4.010 4.120 3.940 4.030 148,124 +0.01(+0.25%)
May 10, 2023 4.030 4.060 3.900 4.020 144,250 -0.04(-0.99%)
May 09, 2023 4.160 4.200 3.985 4.060 366,538 -0.28(-6.45%)
May 08, 2023 4.760 4.840 4.200 4.340 531,435 -0.50(-10.33%)
May 05, 2023 4.760 4.930 4.750 4.840 80,646 +0.06(+1.26%)
May 04, 2023 5.010 5.030 4.730 4.780 97,845 -0.28(-5.53%)
May 03, 2023 5.140 5.170 4.970 5.060 72,618 -0.13(-2.50%)
May 02, 2023 5.260 5.340 5.010 5.190 65,259 -0.10(-1.89%)
May 01, 2023 5.270 5.370 5.160 5.290 116,186 -0.08(-1.49%)
Apr 28, 2023 5.420 5.500 5.360 5.370 54,743 -0.05(-0.92%)
Apr 27, 2023 5.390 5.580 5.360 5.420 93,836 -0.10(-1.81%)
Apr 26, 2023 5.700 5.700 5.360 5.520 101,703 -0.22(-3.83%)
Apr 25, 2023 5.790 5.790 5.550 5.740 152,092 +0.03(+0.53%)
Apr 24, 2023 5.580 5.780 5.580 5.710 61,700 +0.02(+0.35%)
Apr 21, 2023 5.950 5.950 5.660 5.690 54,723 -0.26(-4.37%)
Apr 20, 2023 6.020 6.020 5.750 5.950 77,295 -0.08(-1.33%)
Apr 19, 2023 6.120 6.120 5.945 6.030 127,069 -0.02(-0.33%)
Apr 18, 2023 5.970 6.130 5.720 6.050 294,396 +0.29(+5.03%)
Apr 17, 2023 5.700 5.800 5.651 5.760 101,529 +0.13(+2.31%)
Apr 14, 2023 5.610 5.650 5.559 5.630 51,850 +0.04(+0.72%)
Apr 13, 2023 5.540 5.680 5.500 5.590 67,026 +0.06(+1.08%)
Apr 12, 2023 5.640 5.640 5.390 5.530 85,458 -0.10(-1.78%)
Apr 11, 2023 5.600 5.680 5.400 5.630 130,544 +0.12(+2.18%)
Apr 10, 2023 5.460 5.540 5.310 5.510 70,896 +0.22(+4.16%)
Apr 06, 2023 5.470 5.470 5.210 5.290 71,768 -0.10(-1.86%)
Apr 05, 2023 5.530 5.530 5.280 5.390 193,601 -0.10(-1.82%)
Apr 04, 2023 5.500 5.700 5.110 5.490 855,835 +0.64(+13.20%)
Apr 03, 2023 4.800 4.940 4.758 4.850 121,558 -0.06(-1.22%)
Mar 31, 2023 4.930 4.940 4.800 4.910 35,625 +0.06(+1.24%)
Mar 30, 2023 4.940 4.940 4.810 4.850 28,236 -0.04(-0.82%)
Mar 29, 2023 5.070 5.075 4.870 4.890 33,126 -0.13(-2.59%)
Mar 28, 2023 5.100 5.130 4.980 5.020 31,822 -0.08(-1.57%)
Mar 27, 2023 4.920 5.100 4.900 5.100 28,466 +0.23(+4.72%)
Mar 24, 2023 4.810 5.050 4.800 4.870 42,191 -0.02(-0.41%)
Mar 23, 2023 5.210 5.225 4.830 4.890 78,431 -0.32(-6.14%)
Mar 22, 2023 5.260 5.400 5.120 5.210 58,174 -0.03(-0.57%)
Mar 21, 2023 4.820 5.339 4.820 5.240 143,480 +0.38(+7.82%)
Mar 20, 2023 4.880 4.945 4.800 4.860 28,909 -0.01(-0.21%)
Mar 17, 2023 5.110 5.110 4.760 4.870 87,064 -0.11(-2.21%)
Mar 16, 2023 5.670 5.670 4.910 4.980 122,943 -0.29(-5.50%)
Mar 15, 2023 5.600 5.580 5.080 5.270 133,066 -0.43(-7.54%)
Mar 14, 2023 5.580 5.789 5.470 5.700 39,187 +0.15(+2.70%)
Mar 13, 2023 5.460 5.680 5.420 5.550 56,597 -0.15(-2.63%)
Mar 10, 2023 5.850 5.900 5.580 5.700 61,852 -0.25(-4.20%)
Mar 09, 2023 6.150 6.164 5.815 5.950 72,276 -0.16(-2.62%)
Mar 08, 2023 6.120 6.120 6.011 6.110 42,458 +0.13(+2.17%)
Mar 07, 2023 5.810 5.980 5.610 5.980 44,916 +0.17(+2.93%)
Mar 06, 2023 6.030 6.150 5.800 5.810 54,479 -0.25(-4.13%)
Mar 03, 2023 5.730 6.110 5.730 6.060 55,994 +0.26(+4.48%)
Mar 02, 2023 5.950 5.960 5.740 5.800 75,006 -0.22(-3.65%)
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.