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 (%)
Nov 30, 2021 2.640 2.740 2.488 2.607 84,205 +0.03(+1.05%)
Nov 29, 2021 2.680 2.760 2.555 2.580 64,728 -0.09(-3.24%)
Nov 26, 2021 2.650 2.700 2.601 2.666 49,665 -0.13(-4.77%)
Nov 24, 2021 2.666 2.880 2.640 2.800 93,448 +0.17(+6.40%)
Nov 23, 2021 2.680 2.708 2.600 2.632 39,640 -0.06(-2.27%)
Nov 22, 2021 2.682 2.720 2.630 2.693 75,997 -0.03(-0.93%)
Nov 19, 2021 2.720 2.736 2.610 2.718 37,850 -0.01(-0.40%)
Nov 18, 2021 2.735 2.729 2.680 2.729 72,560 +0.02(+0.71%)
Nov 17, 2021 2.880 2.921 2.647 2.710 156,619 -0.14(-4.75%)
Nov 16, 2021 2.840 2.954 2.720 2.845 114,569 -0.13(-4.41%)
Nov 15, 2021 3.040 3.040 2.908 2.976 115,312 -0.03(-0.92%)
Nov 12, 2021 3.062 3.080 2.940 3.004 54,408 -0.01(-0.29%)
Nov 11, 2021 3.040 3.120 3.000 3.012 72,485 -0.07(-2.12%)
Nov 10, 2021 3.360 3.078 261,149 -0.20(-6.19%)
Nov 09, 2021 3.320 3.340 3.280 3.281 37,205 -0.07(-2.18%)
Nov 08, 2021 3.374 3.400 3.360 3.354 69,848 -0.03(-0.90%)
Nov 05, 2021 3.364 3.439 3.360 3.384 55,074 -0.00(-0.11%)
Nov 04, 2021 3.520 3.520 3.320 3.388 72,804 -0.05(-1.51%)
Nov 03, 2021 3.320 3.560 3.240 3.440 236,767 +0.11(+3.43%)
Nov 02, 2021 3.380 3.380 3.240 3.326 51,887 -0.06(-1.75%)
Nov 01, 2021 3.320 3.423 3.320 3.385 95,281 +0.07(+1.98%)
Oct 29, 2021 3.320 3.320 3.241 3.320 66,089 -0.01(-0.37%)
Oct 28, 2021 3.160 3.360 3.143 3.332 236,766 +0.19(+6.11%)
Oct 27, 2021 3.240 3.280 3.100 3.140 73,361 -0.06(-1.83%)
Oct 26, 2021 3.160 3.198 82,067 +0.01(+0.45%)
Oct 25, 2021 3.200 3.278 3.060 3.184 160,471 -0.10(-3.06%)
Oct 22, 2021 3.401 3.413 3.204 3.284 160,749 -0.17(-4.95%)
Oct 21, 2021 3.475 3.532 3.401 3.456 66,744 -0.01(-0.31%)
Oct 20, 2021 3.560 3.600 3.440 3.466 155,860 -0.03(-0.72%)
Oct 19, 2021 3.320 3.549 3.220 3.492 355,958 +0.19(+5.91%)
Oct 18, 2021 3.240 3.316 3.200 3.297 101,648 +0.09(+2.68%)
Oct 15, 2021 3.228 3.280 3.190 3.211 113,199 +0.01(+0.34%)
Oct 14, 2021 3.316 3.352 3.165 3.200 268,843 -0.09(-2.74%)
Oct 13, 2021 3.400 3.439 3.260 3.290 210,820 -0.11(-3.31%)
Oct 12, 2021 3.360 3.499 3.326 3.403 260,004 +0.02(+0.67%)
Oct 11, 2021 3.236 3.400 3.120 3.380 455,508 +0.17(+5.30%)
Oct 08, 2021 3.280 3.456 3.184 3.210 242,264 -0.11(-3.29%)
Oct 07, 2021 3.280 3.479 3.200 3.319 311,882 +0.06(+1.94%)
Oct 06, 2021 3.420 3.520 3.227 3.256 171,046 -0.30(-8.54%)
Oct 05, 2021 3.296 3.638 3.288 3.560 546,158 +0.20(+6.05%)
Oct 04, 2021 3.200 4.080 3.124 3.357 1,891,522 +0.20(+6.23%)
Oct 01, 2021 3.040 3.316 2.976 3.160 263,773 +0.12(+3.81%)
Sep 30, 2021 3.009 3.119 2.964 3.044 91,838 +0.05(+1.51%)
Sep 29, 2021 3.240 3.240 2.944 2.999 115,985 -0.10(-3.24%)
Sep 28, 2021 3.120 3.278 3.000 3.099 209,290 -0.10(-3.11%)
Sep 27, 2021 3.000 3.308 2.964 3.199 385,519 +0.23(+7.83%)
Sep 24, 2021 2.853 3.112 2.853 2.966 130,702 -0.02(-0.78%)
Sep 23, 2021 2.968 3.000 2.900 2.990 47,206 +0.06(+2.09%)
Sep 22, 2021 3.000 2.999 2.889 2.928 82,506 +0.01(+0.43%)
Sep 21, 2021 2.838 3.010 2.822 2.916 191,717 +0.10(+3.40%)
Sep 20, 2021 3.000 3.020 2.802 2.820 196,489 -0.30(-9.63%)
Sep 17, 2021 3.160 3.239 3.110 3.120 61,772 -0.10(-3.07%)
Sep 16, 2021 3.240 3.380 3.131 3.219 176,263 -0.07(-2.21%)
Sep 15, 2021 3.080 3.435 3.041 3.292 599,511 +0.17(+5.54%)
Sep 14, 2021 3.320 3.320 3.040 3.119 130,246 -0.08(-2.40%)
Sep 13, 2021 3.120 3.355 2.992 3.196 258,009 +0.12(+3.94%)
Sep 10, 2021 3.200 3.200 3.000 3.075 152,830 -0.16(-5.09%)
Sep 09, 2021 2.880 3.269 2.880 3.240 342,812 +0.33(+11.40%)
Sep 08, 2021 3.080 3.082 2.831 2.908 95,209 -0.15(-4.94%)
Sep 07, 2021 2.902 3.160 2.888 3.059 219,829 +0.16(+5.42%)
Sep 03, 2021 2.958 2.960 2.881 2.902 25,556 -0.06(-1.95%)
Sep 02, 2021 2.952 3.080 2.853 2.960 91,795 +0.02(+0.74%)
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.