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 (%)
May 28, 2021 3.303 3.436 3.244 3.342 179,446 +0.10(+3.03%)
May 27, 2021 3.240 3.400 3.240 3.244 105,818 -0.07(-2.08%)
May 26, 2021 3.240 3.333 3.200 3.313 95,715 +0.10(+3.11%)
May 25, 2021 3.160 3.240 3.132 3.213 97,499 +0.05(+1.54%)
May 24, 2021 3.240 3.272 3.160 3.164 109,597 -0.11(-3.32%)
May 21, 2021 3.360 3.360 3.244 3.273 117,863 -0.04(-1.23%)
May 20, 2021 3.260 3.448 3.201 3.314 112,318 +0.05(+1.52%)
May 19, 2021 3.240 3.318 3.200 3.264 79,292 -0.01(-0.17%)
May 18, 2021 3.240 3.346 3.132 3.270 177,437 +0.05(+1.52%)
May 17, 2021 3.069 3.240 3.060 3.221 169,388 -0.02(-0.59%)
May 14, 2021 3.280 3.360 3.080 3.240 576,729 -0.12(-3.47%)
May 13, 2021 3.520 3.620 3.242 3.356 513,391 -0.10(-2.99%)
May 12, 2021 3.200 3.560 3.200 3.460 1,104,081 +0.23(+7.05%)
May 11, 2021 3.192 3.264 3.160 3.232 136,173 -0.03(-0.98%)
May 10, 2021 3.280 3.373 3.212 3.264 82,445 +0.02(+0.73%)
May 07, 2021 3.240 3.359 3.204 3.240 85,967 +0.04(+1.26%)
May 06, 2021 3.460 3.479 3.140 3.200 213,576 -0.27(-7.84%)
May 05, 2021 3.520 3.680 3.460 3.472 236,183 -0.05(-1.51%)
May 04, 2021 3.880 3.880 3.452 3.526 340,411 -0.55(-13.59%)
May 03, 2021 3.520 4.360 3.440 4.080 2,205,753 +0.56(+16.03%)
Apr 30, 2021 3.440 3.600 3.440 3.516 93,950 -0.08(-2.25%)
Apr 29, 2021 3.760 3.840 3.520 3.597 193,640 -0.05(-1.48%)
Apr 28, 2021 3.720 3.760 3.632 3.651 97,386 +0.00(+0.00%)
Apr 27, 2021 3.640 3.760 3.600 3.651 89,823 -0.04(-1.06%)
Apr 26, 2021 3.520 3.752 3.480 3.690 361,613 +0.16(+4.45%)
Apr 23, 2021 3.480 3.561 3.400 3.533 170,925 +0.13(+3.92%)
Apr 22, 2021 3.360 3.480 3.280 3.400 188,467 +0.12(+3.66%)
Apr 21, 2021 3.160 3.360 3.160 3.280 200,591 +0.14(+4.54%)
Apr 20, 2021 3.240 3.280 3.043 3.138 189,733 -0.07(-2.15%)
Apr 19, 2021 3.314 3.400 3.176 3.206 214,069 -0.19(-5.69%)
Apr 16, 2021 3.280 3.432 3.129 3.400 313,600 +0.00(+0.00%)
Apr 15, 2021 3.520 3.800 3.320 3.400 563,149 -0.08(-2.30%)
Apr 14, 2021 3.320 3.720 3.320 3.480 312,874 +0.08(+2.35%)
Apr 13, 2021 3.560 3.640 3.320 3.400 403,362 -0.20(-5.56%)
Apr 12, 2021 4.160 4.160 3.600 3.600 774,504 -0.48(-11.76%)
Apr 09, 2021 4.240 4.360 3.980 4.080 484,700 -0.32(-7.27%)
Apr 08, 2021 4.200 4.479 3.921 4.400 1,017,415 +0.32(+7.84%)
Apr 07, 2021 4.120 4.200 3.960 4.080 515,528 -0.04(-0.97%)
Apr 06, 2021 4.200 4.320 4.080 4.120 356,343 -0.16(-3.74%)
Apr 05, 2021 4.480 4.720 4.120 4.280 1,012,607 -0.20(-4.46%)
Apr 01, 2021 4.080 4.520 4.080 4.480 1,139,675 +0.36(+8.74%)
Mar 31, 2021 4.120 4.440 4.000 4.120 613,983 +0.08(+1.98%)
Mar 30, 2021 4.080 4.120 3.920 4.040 315,852 -0.12(-2.88%)
Mar 29, 2021 4.200 4.480 4.080 4.160 366,658 -0.12(-2.80%)
Mar 26, 2021 4.480 4.600 4.120 4.280 571,925 -0.32(-6.96%)
Mar 25, 2021 4.080 4.720 3.920 4.600 1,239,766 +0.28(+6.48%)
Mar 24, 2021 4.800 4.880 4.280 4.320 470,951 -0.40(-8.47%)
Mar 23, 2021 5.200 5.200 4.720 4.720 377,343 -0.48(-9.23%)
Mar 22, 2021 5.680 5.720 5.160 5.200 410,931 -0.60(-10.34%)
Mar 19, 2021 5.200 5.960 5.120 5.800 463,675 +0.56(+10.69%)
Mar 18, 2021 5.440 5.760 5.040 5.240 411,016 -0.36(-6.43%)
Mar 17, 2021 5.680 5.920 5.320 5.600 313,563 -0.12(-2.10%)
Mar 16, 2021 6.120 6.240 5.600 5.720 336,874 -0.80(-12.27%)
Mar 15, 2021 6.560 6.760 6.120 6.520 753,577 +0.40(+6.54%)
Mar 12, 2021 6.320 6.560 5.960 6.120 993,200 -0.44(-6.71%)
Mar 11, 2021 6.880 7.640 6.240 6.560 793,049 -0.60(-8.38%)
Mar 10, 2021 5.600 7.520 5.480 7.160 1,343,371 +1.80(+33.58%)
Mar 09, 2021 5.160 5.480 4.960 5.360 116,075 +0.40(+8.06%)
Mar 08, 2021 4.720 5.320 4.600 4.960 70,901 +0.32(+6.90%)
Mar 05, 2021 4.800 4.804 4.160 4.640 118,375 +0.04(+0.87%)
Mar 04, 2021 5.200 5.480 4.400 4.600 99,689 -0.80(-14.81%)
Mar 03, 2021 5.520 5.920 5.320 5.400 82,653 -0.20(-3.57%)
Mar 02, 2021 5.720 5.920 5.520 5.600 74,108 -0.08(-1.41%)
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.