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

Pyxis Tankers (NQ: PXS )

4.680 +0.020 (+0.43%)
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 (%)
Nov 30, 2016 9.120 10.00 9.080 9.960 4,167 +0.24(+2.47%)
Nov 29, 2016 9.720 9.720 9.720 9.720 26 +0.06(+0.58%)
Nov 28, 2016 9.560 9.720 9.440 9.664 545 +0.39(+4.25%)
Nov 25, 2016 9.880 9.880 9.270 9.270 255 +0.19(+2.10%)
Nov 23, 2016 9.080 9.080 9.080 0 -0.56(-5.82%)
Nov 22, 2016 10.16 10.16 8.953 9.641 712 +0.60(+6.65%)
Nov 21, 2016 9.920 10.44 9.004 9.040 1,015 -1.16(-11.37%)
Nov 18, 2016 9.421 10.28 8.720 10.20 3,205 +0.56(+5.81%)
Nov 17, 2016 13.84 17.00 9.640 9.640 44,616 -2.92(-23.25%)
Nov 16, 2016 11.92 14.72 11.16 12.56 32,130 +1.76(+16.30%)
Nov 15, 2016 10.19 12.36 9.600 10.80 13,033 +0.92(+9.27%)
Nov 11, 2016 9.884 9.884 9.884 21 +0.19(+1.94%)
Nov 10, 2016 9.696 8.308 9.696 974 -0.26(-2.57%)
Nov 09, 2016 10.000 10.000 9.952 9.952 180 +0.35(+3.66%)
Nov 08, 2016 9.640 9.640 9.480 9.600 654 +0.02(+0.17%)
Nov 07, 2016 9.440 9.800 9.400 9.584 600 +0.02(+0.25%)
Nov 04, 2016 8.720 9.560 8.720 9.560 1,860 +0.96(+11.16%)
Nov 03, 2016 8.793 8.793 8.600 8.600 251 +0.14(+1.61%)
Nov 02, 2016 8.464 8.464 8.464 8.464 71 -0.01(-0.14%)
Nov 01, 2016 8.024 8.476 8.024 8.476 221 +0.20(+2.37%)
Oct 31, 2016 9.120 9.200 8.280 8.280 280 -0.63(-7.04%)
Oct 28, 2016 8.600 8.960 8.600 8.907 323 +0.15(+1.68%)
Oct 27, 2016 8.760 8.760 8.760 8.760 80 -0.60(-6.41%)
Oct 25, 2016 9.360 9.360 9.360 0 -0.29(-3.05%)
Oct 24, 2016 9.000 9.655 9.000 9.655 469 -0.27(-2.67%)
Oct 20, 2016 10.00 9.920 9.920 9.920 12 +0.12(+1.22%)
Oct 19, 2016 9.800 10.00 9.800 9.800 511 +0.08(+0.82%)
Oct 18, 2016 9.200 9.960 9.200 9.720 754 -0.16(-1.62%)
Oct 17, 2016 9.800 9.920 9.680 9.880 587 -0.04(-0.40%)
Oct 14, 2016 8.544 9.970 8.544 9.920 328 +0.00(+0.00%)
Oct 12, 2016 9.880 9.920 9.920 9.920 0 +0.24(+2.47%)
Oct 11, 2016 9.681 9.681 9.681 9.681 50 -0.72(-6.91%)
Oct 07, 2016 10.12 10.40 10.40 10.40 2 -0.32(-2.99%)
Oct 06, 2016 10.72 10.72 10.72 10.72 157 -0.08(-0.74%)
Oct 05, 2016 11.40 11.40 10.80 10.80 265 -1.04(-8.78%)
Oct 04, 2016 11.20 11.84 11.20 11.84 547 +0.58(+5.12%)
Oct 03, 2016 11.26 11.26 11.26 11.26 160 -0.26(-2.22%)
Sep 30, 2016 11.52 11.52 11.52 11.52 1 +0.00(+0.00%)
Sep 29, 2016 11.26 11.52 11.26 11.52 225 +0.54(+4.89%)
Sep 28, 2016 11.16 11.16 10.91 10.98 1,270 -0.29(-2.57%)
Sep 27, 2016 11.27 11.27 11.27 11.27 1,259 -0.01(-0.08%)
Sep 26, 2016 12.04 12.04 11.28 11.28 1,427 -0.96(-7.84%)
Sep 23, 2016 12.36 12.36 12.24 12.24 75 +0.60(+5.15%)
Sep 22, 2016 11.76 12.03 11.64 11.64 640 -0.30(-2.51%)
Sep 21, 2016 11.84 12.44 11.60 11.94 932 -0.06(-0.50%)
Sep 20, 2016 12.00 12.00 12.00 12.00 71 -0.16(-1.32%)
Sep 19, 2016 12.16 12.16 12.16 12.16 87 -0.16(-1.30%)
Sep 16, 2016 12.36 12.36 12.12 12.32 94 +0.36(+3.01%)
Sep 15, 2016 11.88 11.96 11.40 11.96 793 -0.44(-3.55%)
Sep 13, 2016 12.52 12.40 12.40 12.40 25 +0.04(+0.32%)
Sep 12, 2016 12.37 12.80 11.12 12.36 588 +0.00(+0.00%)
Sep 09, 2016 12.32 12.40 11.92 12.36 670 +0.76(+6.55%)
Sep 08, 2016 12.00 12.04 11.20 11.60 845 -0.10(-0.89%)
Sep 07, 2016 11.96 11.96 11.58 11.70 128 -0.30(-2.46%)
Sep 06, 2016 12.16 12.24 11.69 12.00 462 -0.14(-1.12%)
Sep 02, 2016 11.74 12.14 12.14 12.14 950 -0.34(-2.70%)
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.