You are the owner of this page.

Pyxis Tankers (NQ: PXS )

0.8101 USD -0.0074 (-0.91%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 0.8160 0.8175 0.7950 0.8101 8,200 -0.01(-0.91%)
Sep 17, 2020 0.8000 0.8199 0.7900 0.8175 16,396 -0.01(-1.51%)
Sep 16, 2020 0.8500 0.8500 0.8100 0.8300 13,050 +0.01(+1.22%)
Sep 15, 2020 0.8000 0.8500 0.7800 0.8200 21,780 +0.02(+3.14%)
Sep 14, 2020 0.7615 0.8000 0.7615 0.7950 11,035 +0.01(+1.27%)
Sep 11, 2020 0.7800 0.7999 0.7610 0.7850 36,300 +0.01(+0.65%)
Sep 10, 2020 0.7710 0.7912 0.7710 0.7799 7,699 -0.01(-1.52%)
Sep 09, 2020 0.7621 0.7922 0.7358 0.7919 10,997 -0.00(-0.06%)
Sep 08, 2020 0.7859 0.7943 0.7606 0.7924 4,654 +0.01(+1.58%)
Sep 04, 2020 0.7800 0.8099 0.7606 0.7801 46,900 -0.03(-3.69%)
Sep 03, 2020 0.8200 0.8200 0.7900 0.8100 26,449 -0.01(-1.22%)
Sep 02, 2020 0.8000 0.8300 0.7900 0.8200 42,818 +0.03(+4.46%)
Sep 01, 2020 0.8100 0.8300 0.7808 0.7850 24,815 -0.06(-7.65%)
Aug 31, 2020 0.7893 0.9100 0.7801 0.8500 163,063 +0.03(+3.66%)
Aug 28, 2020 0.7900 0.8980 0.7800 0.8200 102,000 +0.02(+2.50%)
Aug 27, 2020 0.7900 0.8100 0.7800 0.8000 10,662 -0.01(-1.22%)
Aug 26, 2020 0.7810 0.8100 0.7810 0.8099 25,427 +0.01(+1.24%)
Aug 25, 2020 0.7600 0.8100 0.7600 0.8000 11,162 +0.01(+1.27%)
Aug 24, 2020 0.8100 0.8100 0.7561 0.7900 37,526 +0.01(+1.28%)
Aug 21, 2020 0.8200 0.8279 0.7680 0.7800 29,500 -0.05(-6.02%)
Aug 20, 2020 0.7600 0.8400 0.7500 0.8300 166,671 +0.06(+7.81%)
Aug 19, 2020 0.7800 0.8019 0.7670 0.7699 59,654 -0.01(-1.56%)
Aug 18, 2020 0.8238 0.8300 0.7805 0.7821 27,709 -0.02(-1.94%)
Aug 17, 2020 0.8341 0.8342 0.7951 0.7976 58,754 -0.02(-2.03%)
Aug 14, 2020 0.8200 0.8230 0.7900 0.8141 30,300 -0.01(-0.72%)
Aug 13, 2020 0.8100 0.8300 0.8100 0.8200 31,585 +0.02(+2.50%)
Aug 12, 2020 0.8000 0.8300 0.8000 0.8000 28,025 -0.01(-1.73%)
Aug 11, 2020 0.8619 0.8619 0.7800 0.8141 65,269 -0.04(-4.78%)
Aug 10, 2020 0.8747 0.8800 0.8400 0.8550 41,909 -0.02(-1.72%)
Aug 07, 2020 0.8600 0.8900 0.8600 0.8700 18,500 +0.01(+1.15%)
Aug 06, 2020 0.8954 0.9000 0.8600 0.8601 29,222 -0.01(-1.43%)
Aug 05, 2020 0.9000 0.9161 0.8602 0.8726 73,161 +0.00(+0.30%)
Aug 04, 2020 0.8500 0.8800 0.8300 0.8700 41,555 +0.02(+2.35%)
Aug 03, 2020 0.8100 0.9200 0.8000 0.8500 327,229 +0.02(+2.92%)
Jul 31, 2020 0.8416 0.8450 0.8000 0.8259 55,300 +0.00(+0.11%)
Jul 30, 2020 0.7900 0.8450 0.7700 0.8250 106,880 +0.03(+3.14%)
Jul 29, 2020 0.8000 0.8000 0.7700 0.7999 62,478 +0.01(+1.06%)
Jul 28, 2020 0.7700 0.7975 0.7700 0.7915 14,114 +0.01(+0.84%)
Jul 27, 2020 0.7600 0.8000 0.7600 0.7849 113,514 +0.01(+1.29%)
Jul 24, 2020 0.7671 0.7949 0.7600 0.7749 16,900 -0.02(-1.91%)
Jul 23, 2020 0.7900 0.8200 0.7600 0.7900 99,814 -0.00(-0.19%)
Jul 22, 2020 0.8101 0.8101 0.7873 0.7915 27,411 -0.02(-2.27%)
Jul 21, 2020 0.8000 0.8250 0.7665 0.8099 102,462 +0.03(+3.20%)
Jul 20, 2020 0.8000 0.8106 0.7630 0.7848 101,010 +0.02(+2.72%)
Jul 17, 2020 0.7885 0.7885 0.7548 0.7640 27,000 -0.01(-0.78%)
Jul 16, 2020 0.7800 0.8149 0.7500 0.7700 70,340 -0.02(-2.53%)
Jul 15, 2020 0.7562 0.7900 0.7562 0.7900 29,152 +0.01(+1.28%)
Jul 14, 2020 0.7890 0.7890 0.7551 0.7800 46,496 +0.01(+0.78%)
Jul 13, 2020 0.8000 0.8300 0.7600 0.7740 106,251 -0.04(-4.44%)
Jul 10, 2020 0.7500 0.8900 0.7401 0.8100 618,200 +0.06(+8.00%)
Jul 09, 2020 0.7500 0.7900 0.7500 0.7500 85,941 -0.00(-0.07%)
Jul 08, 2020 0.7500 0.7800 0.7451 0.7505 36,239 -0.03(-4.39%)
Jul 07, 2020 0.7964 0.7964 0.7500 0.7850 43,469 -0.01(-0.82%)
Jul 06, 2020 0.7747 0.7950 0.7700 0.7915 33,298 +0.00(+0.20%)
Jul 02, 2020 0.7500 0.7964 0.7455 0.7899 66,500 +0.02(+3.11%)
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.