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

Pyxis Tankers (NQ: PXS )

4.650 -0.010 (-0.21%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Apr 28, 2023 5.420 5.500 5.360 5.370 54,743 -0.05(-0.92%)
Apr 27, 2023 5.390 5.580 5.360 5.420 93,836 -0.10(-1.81%)
Apr 26, 2023 5.700 5.700 5.360 5.520 101,703 -0.22(-3.83%)
Apr 25, 2023 5.790 5.790 5.550 5.740 152,092 +0.03(+0.53%)
Apr 24, 2023 5.580 5.780 5.580 5.710 61,700 +0.02(+0.35%)
Apr 21, 2023 5.950 5.950 5.660 5.690 54,723 -0.26(-4.37%)
Apr 20, 2023 6.020 6.020 5.750 5.950 77,295 -0.08(-1.33%)
Apr 19, 2023 6.120 6.120 5.945 6.030 127,069 -0.02(-0.33%)
Apr 18, 2023 5.970 6.130 5.720 6.050 294,396 +0.29(+5.03%)
Apr 17, 2023 5.700 5.800 5.651 5.760 101,529 +0.13(+2.31%)
Apr 14, 2023 5.610 5.650 5.559 5.630 51,850 +0.04(+0.72%)
Apr 13, 2023 5.540 5.680 5.500 5.590 67,026 +0.06(+1.08%)
Apr 12, 2023 5.640 5.640 5.390 5.530 85,458 -0.10(-1.78%)
Apr 11, 2023 5.600 5.680 5.400 5.630 130,544 +0.12(+2.18%)
Apr 10, 2023 5.460 5.540 5.310 5.510 70,896 +0.22(+4.16%)
Apr 06, 2023 5.470 5.470 5.210 5.290 71,768 -0.10(-1.86%)
Apr 05, 2023 5.530 5.530 5.280 5.390 193,601 -0.10(-1.82%)
Apr 04, 2023 5.500 5.700 5.110 5.490 855,835 +0.64(+13.20%)
Apr 03, 2023 4.800 4.940 4.758 4.850 121,558 -0.06(-1.22%)
Mar 31, 2023 4.930 4.940 4.800 4.910 35,625 +0.06(+1.24%)
Mar 30, 2023 4.940 4.940 4.810 4.850 28,236 -0.04(-0.82%)
Mar 29, 2023 5.070 5.075 4.870 4.890 33,126 -0.13(-2.59%)
Mar 28, 2023 5.100 5.130 4.980 5.020 31,822 -0.08(-1.57%)
Mar 27, 2023 4.920 5.100 4.900 5.100 28,466 +0.23(+4.72%)
Mar 24, 2023 4.810 5.050 4.800 4.870 42,191 -0.02(-0.41%)
Mar 23, 2023 5.210 5.225 4.830 4.890 78,431 -0.32(-6.14%)
Mar 22, 2023 5.260 5.400 5.120 5.210 58,174 -0.03(-0.57%)
Mar 21, 2023 4.820 5.339 4.820 5.240 143,480 +0.38(+7.82%)
Mar 20, 2023 4.880 4.945 4.800 4.860 28,909 -0.01(-0.21%)
Mar 17, 2023 5.110 5.110 4.760 4.870 87,064 -0.11(-2.21%)
Mar 16, 2023 5.670 5.670 4.910 4.980 122,943 -0.29(-5.50%)
Mar 15, 2023 5.600 5.580 5.080 5.270 133,066 -0.43(-7.54%)
Mar 14, 2023 5.580 5.789 5.470 5.700 39,187 +0.15(+2.70%)
Mar 13, 2023 5.460 5.680 5.420 5.550 56,597 -0.15(-2.63%)
Mar 10, 2023 5.850 5.900 5.580 5.700 61,852 -0.25(-4.20%)
Mar 09, 2023 6.150 6.164 5.815 5.950 72,276 -0.16(-2.62%)
Mar 08, 2023 6.120 6.120 6.011 6.110 42,458 +0.13(+2.17%)
Mar 07, 2023 5.810 5.980 5.610 5.980 44,916 +0.17(+2.93%)
Mar 06, 2023 6.030 6.150 5.800 5.810 54,479 -0.25(-4.13%)
Mar 03, 2023 5.730 6.110 5.730 6.060 55,994 +0.26(+4.48%)
Mar 02, 2023 5.950 5.960 5.740 5.800 75,006 -0.22(-3.65%)
Mar 01, 2023 6.040 6.260 5.820 6.020 85,635 +0.05(+0.84%)
Feb 28, 2023 6.000 6.230 5.860 5.970 188,192 +0.08(+1.36%)
Feb 27, 2023 5.640 5.940 5.600 5.890 166,602 +0.33(+5.94%)
Feb 24, 2023 5.610 5.630 5.470 5.560 43,125 +0.02(+0.36%)
Feb 23, 2023 5.250 5.660 5.205 5.540 81,974 +0.36(+6.95%)
Feb 22, 2023 5.190 5.258 5.040 5.180 45,602 +0.03(+0.58%)
Feb 21, 2023 5.340 5.490 5.030 5.150 81,261 -0.27(-4.98%)
Feb 17, 2023 5.340 5.460 5.327 5.420 39,781 +0.00(+0.00%)
Feb 16, 2023 5.590 5.770 5.320 5.420 95,939 -0.35(-6.07%)
Feb 15, 2023 5.620 5.800 5.520 5.770 80,180 +0.17(+3.04%)
Feb 14, 2023 5.600 5.630 5.470 5.600 52,136 +0.09(+1.63%)
Feb 13, 2023 5.240 5.560 5.190 5.510 112,144 +0.27(+5.15%)
Feb 10, 2023 5.240 5.385 5.080 5.240 81,291 +0.00(+0.00%)
Feb 09, 2023 5.010 5.290 4.980 5.240 85,157 +0.36(+7.38%)
Feb 08, 2023 5.000 5.038 4.850 4.880 92,767 -0.12(-2.40%)
Feb 07, 2023 4.750 5.070 4.750 5.000 116,913 +0.19(+3.95%)
Feb 06, 2023 4.840 4.871 4.660 4.810 161,361 +0.00(+0.00%)
Feb 03, 2023 4.670 4.853 4.670 4.810 70,016 +0.05(+1.05%)
Feb 02, 2023 4.930 4.960 4.660 4.760 51,122 -0.04(-0.83%)
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.