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

Pyxis Tankers (NQ: PXS )

4.470 -0.030 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2020 3.480 3.760 3.480 3.760 130,443 +0.23(+6.55%)
Nov 27, 2020 3.580 3.614 3.460 3.529 35,425 -0.07(-1.83%)
Nov 25, 2020 3.520 3.636 3.520 3.594 29,300 -0.01(-0.16%)
Nov 24, 2020 3.800 3.800 3.484 3.600 107,336 -0.12(-3.23%)
Nov 23, 2020 3.440 3.800 3.400 3.720 357,163 +0.28(+8.14%)
Nov 20, 2020 3.436 3.464 3.240 3.440 125,900 +0.00(+0.01%)
Nov 19, 2020 3.480 3.556 3.372 3.440 72,844 +0.04(+1.16%)
Nov 18, 2020 3.600 3.680 3.280 3.400 155,420 -0.16(-4.49%)
Nov 17, 2020 3.480 4.040 3.280 3.560 265,227 +0.00(+0.14%)
Nov 16, 2020 3.600 3.640 3.444 3.555 198,969 -1.16(-24.68%)
Nov 13, 2020 4.240 4.720 3.840 4.720 650,075 +0.00(+0.00%)
Nov 12, 2020 4.560 5.440 4.040 4.720 4,263,812 +1.36(+40.48%)
Nov 11, 2020 3.720 4.080 3.280 3.360 386,416 -0.12(-3.45%)
Nov 10, 2020 3.360 3.495 3.273 3.480 19,936 +0.13(+3.88%)
Nov 09, 2020 3.463 3.520 3.320 3.350 15,971 +0.01(+0.22%)
Nov 06, 2020 3.340 3.398 3.200 3.343 15,600 -0.06(-1.68%)
Nov 05, 2020 3.480 3.560 3.280 3.400 10,023 -0.03(-0.93%)
Nov 04, 2020 3.562 3.562 3.282 3.432 8,578 -0.15(-4.13%)
Nov 03, 2020 3.420 3.664 3.420 3.580 7,835 +0.18(+5.29%)
Nov 02, 2020 3.640 3.680 3.400 3.400 15,565 -0.18(-5.03%)
Oct 30, 2020 3.320 3.600 3.244 3.580 9,725 +0.10(+2.87%)
Oct 29, 2020 3.600 3.600 3.240 3.480 14,399 -0.28(-7.53%)
Oct 28, 2020 3.400 3.956 3.204 3.763 101,947 +0.35(+10.40%)
Oct 27, 2020 3.564 3.699 3.400 3.409 7,943 -0.12(-3.38%)
Oct 26, 2020 3.640 3.681 3.445 3.528 16,475 -0.23(-6.03%)
Oct 23, 2020 3.760 3.994 3.681 3.754 10,900 -0.01(-0.15%)
Oct 22, 2020 3.740 3.986 3.520 3.760 33,123 +0.08(+2.19%)
Oct 21, 2020 3.592 3.680 3.404 3.680 16,537 +0.09(+2.42%)
Oct 20, 2020 3.567 3.680 3.444 3.593 30,112 -0.12(-3.16%)
Oct 19, 2020 3.760 3.840 3.607 3.710 20,900 -0.05(-1.32%)
Oct 16, 2020 3.800 3.880 3.720 3.760 20,600 -0.12(-3.09%)
Oct 15, 2020 3.920 4.080 3.612 3.880 28,950 -0.20(-4.91%)
Oct 14, 2020 4.160 4.240 3.960 4.080 50,936 -0.04(-0.97%)
Oct 13, 2020 3.920 4.200 3.920 4.120 28,946 -0.04(-0.96%)
Oct 12, 2020 3.920 4.800 3.800 4.160 270,275 +0.39(+10.34%)
Oct 09, 2020 3.616 3.920 3.480 3.770 101,375 +0.01(+0.27%)
Oct 08, 2020 3.480 3.760 3.280 3.760 100,123 +0.12(+3.30%)
Oct 07, 2020 3.640 3.800 3.480 3.640 42,236 +0.04(+1.11%)
Oct 06, 2020 3.400 3.880 3.320 3.600 78,121 +0.04(+1.12%)
Oct 05, 2020 3.320 3.560 3.280 3.560 70,267 +0.29(+8.87%)
Oct 02, 2020 3.360 3.422 3.088 3.270 33,875 -0.13(-3.82%)
Oct 01, 2020 3.161 3.800 3.160 3.400 138,535 +0.24(+7.58%)
Sep 30, 2020 3.211 3.400 3.160 3.160 7,303 -0.12(-3.65%)
Sep 29, 2020 3.240 3.400 3.200 3.280 9,339 +0.08(+2.50%)
Sep 28, 2020 3.080 3.280 3.040 3.200 10,321 +0.14(+4.44%)
Sep 25, 2020 3.080 3.152 3.002 3.064 1,425 -0.09(-2.90%)
Sep 24, 2020 3.080 3.159 3.080 3.156 2,262 +0.07(+2.41%)
Sep 23, 2020 3.184 3.220 3.081 3.081 4,247 -0.17(-5.19%)
Sep 22, 2020 3.168 3.270 3.168 3.250 2,575 +0.05(+1.56%)
Sep 21, 2020 3.172 3.270 3.168 3.200 1,741 -0.04(-1.25%)
Sep 18, 2020 3.264 3.270 3.180 3.240 2,050 -0.03(-0.91%)
Sep 17, 2020 3.200 3.280 3.160 3.270 4,099 -0.05(-1.51%)
Sep 16, 2020 3.400 3.400 3.240 3.320 3,262 +0.04(+1.22%)
Sep 15, 2020 3.200 3.400 3.120 3.280 5,445 +0.10(+3.14%)
Sep 14, 2020 3.046 3.200 3.046 3.180 2,758 +0.04(+1.27%)
Sep 11, 2020 3.120 3.200 3.044 3.140 9,075 +0.02(+0.65%)
Sep 10, 2020 3.084 3.165 3.084 3.120 1,924 -0.05(-1.52%)
Sep 09, 2020 3.048 3.169 2.943 3.168 2,749 -0.00(-0.06%)
Sep 08, 2020 3.144 3.177 3.042 3.170 1,163 +0.05(+1.58%)
Sep 04, 2020 3.120 3.240 3.042 3.120 11,725 -0.12(-3.69%)
Sep 03, 2020 3.280 3.280 3.160 3.240 6,612 -0.04(-1.22%)
Sep 02, 2020 3.200 3.320 3.160 3.280 10,704 +0.14(+4.46%)
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.