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

Pyxis Tankers (NQ: PXS )

4.710 +0.110 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 26, 2021 5.760 5.760 5.000 5.000 243,275 -0.80(-13.79%)
Feb 25, 2021 6.320 6.520 5.800 5.800 176,534 -0.60(-9.38%)
Feb 24, 2021 6.160 7.000 6.160 6.400 161,535 +0.12(+1.91%)
Feb 23, 2021 6.480 6.640 5.800 6.280 230,397 -0.72(-10.29%)
Feb 22, 2021 7.600 7.600 7.000 7.000 301,594 -0.52(-6.91%)
Feb 19, 2021 7.520 8.160 7.320 7.520 530,875 +0.20(+2.73%)
Feb 18, 2021 7.400 8.120 7.240 7.320 916,210 -0.84(-10.29%)
Feb 17, 2021 8.720 9.120 7.040 8.160 1,413,522 -3.68(-31.08%)
Feb 16, 2021 6.640 18.40 6.640 11.84 11,320,052 +5.72(+93.46%)
Feb 12, 2021 5.200 6.400 5.040 6.120 804,050 +0.88(+16.79%)
Feb 11, 2021 5.320 5.720 5.120 5.240 228,080 -0.04(-0.76%)
Feb 10, 2021 5.440 5.560 4.600 5.280 339,880 +0.00(+0.00%)
Feb 09, 2021 5.080 5.720 4.800 5.280 275,498 +0.24(+4.76%)
Feb 08, 2021 4.640 5.400 4.600 5.040 315,588 +0.44(+9.57%)
Feb 05, 2021 4.680 4.720 4.440 4.600 89,750 -0.08(-1.71%)
Feb 04, 2021 4.520 4.720 4.520 4.680 107,883 +0.16(+3.54%)
Feb 03, 2021 4.480 4.560 4.200 4.520 145,160 +0.20(+4.63%)
Feb 02, 2021 4.320 4.400 4.120 4.320 90,102 -0.12(-2.70%)
Feb 01, 2021 4.600 4.840 4.160 4.440 188,911 -0.16(-3.48%)
Jan 29, 2021 4.520 6.200 4.160 4.600 1,295,475 -0.12(-2.54%)
Jan 28, 2021 4.040 4.920 3.840 4.720 706,580 +0.76(+19.19%)
Jan 27, 2021 4.000 4.120 3.840 3.960 121,424 -0.20(-4.81%)
Jan 26, 2021 4.120 4.200 4.040 4.160 96,070 -0.16(-3.70%)
Jan 25, 2021 4.080 4.600 3.840 4.320 343,335 +0.08(+1.89%)
Jan 22, 2021 4.000 4.240 3.920 4.240 223,000 -0.16(-3.64%)
Jan 21, 2021 4.000 4.640 3.840 4.400 985,803 +0.40(+10.00%)
Jan 20, 2021 4.000 4.000 3.840 4.000 64,534 +0.16(+4.17%)
Jan 19, 2021 3.760 3.920 3.680 3.840 93,087 +0.04(+1.04%)
Jan 15, 2021 4.000 4.120 3.600 3.800 174,300 -0.36(-8.64%)
Jan 14, 2021 3.755 4.600 3.609 4.160 537,955 +0.40(+10.64%)
Jan 13, 2021 3.960 4.000 3.720 3.760 70,662 -0.16(-4.08%)
Jan 12, 2021 3.840 4.160 3.680 3.920 217,989 +0.08(+2.08%)
Jan 11, 2021 3.560 3.960 3.560 3.840 193,123 +0.32(+9.08%)
Jan 08, 2021 3.680 3.720 3.481 3.520 89,625 -0.12(-3.29%)
Jan 07, 2021 3.600 3.916 3.448 3.640 292,443 +0.20(+5.84%)
Jan 06, 2021 3.513 3.759 3.360 3.439 153,106 -0.12(-3.27%)
Jan 05, 2021 3.320 3.614 3.320 3.556 125,752 +0.24(+7.08%)
Jan 04, 2021 3.280 3.394 3.262 3.320 32,182 +0.00(+0.02%)
Dec 31, 2020 3.320 3.320 3.320 435,845 -0.32(-8.80%)
Dec 30, 2020 3.440 3.720 3.320 3.640 435,845 +0.04(+1.11%)
Dec 29, 2020 3.280 3.720 3.200 3.600 400,679 +0.36(+11.11%)
Dec 28, 2020 3.360 3.360 3.205 3.240 28,909 -0.01(-0.37%)
Dec 24, 2020 3.240 3.460 3.208 3.252 49,700 +0.01(+0.37%)
Dec 23, 2020 3.240 3.280 3.200 3.240 26,025 +0.04(+1.26%)
Dec 22, 2020 3.200 3.279 3.160 3.200 26,318 -0.08(-2.44%)
Dec 21, 2020 3.360 3.360 3.206 3.280 23,909 -0.00(-0.02%)
Dec 18, 2020 3.227 3.320 3.200 3.280 28,600 +0.04(+1.25%)
Dec 17, 2020 3.320 3.360 3.200 3.240 24,675 -0.06(-1.82%)
Dec 16, 2020 3.256 3.360 3.170 3.300 19,741 +0.02(+0.71%)
Dec 15, 2020 3.298 3.369 3.084 3.277 57,864 -0.00(-0.10%)
Dec 14, 2020 3.440 3.480 3.280 3.280 49,288 -0.12(-3.53%)
Dec 11, 2020 3.420 3.436 3.340 3.400 55,175 -0.04(-1.16%)
Dec 10, 2020 3.520 3.520 3.360 3.440 43,338 -0.04(-1.15%)
Dec 09, 2020 3.560 3.640 3.240 3.480 85,350 -0.12(-3.22%)
Dec 08, 2020 3.636 3.660 3.520 3.596 71,085 -0.00(-0.12%)
Dec 07, 2020 3.739 3.756 3.525 3.600 143,143 -0.32(-8.17%)
Dec 04, 2020 3.760 4.240 3.689 3.920 735,925 +0.18(+4.95%)
Dec 03, 2020 3.720 3.860 3.680 3.736 65,248 +0.06(+1.51%)
Dec 02, 2020 3.640 3.720 3.560 3.680 34,883 +0.11(+3.20%)
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.