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

Pyxis Tankers (NQ: PXS )

4.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Sep 29, 2017 7.680 7.680 7.680 32 -0.32(-4.00%)
Sep 28, 2017 8.080 8.080 8.000 8.000 165 -0.16(-1.96%)
Sep 27, 2017 8.120 8.251 7.960 8.160 3,439 +0.08(+0.99%)
Sep 26, 2017 7.888 8.080 7.440 8.080 2,050 +0.36(+4.66%)
Sep 25, 2017 7.295 7.872 7.295 7.720 1,300 -0.28(-3.50%)
Sep 21, 2017 8.000 8.000 8.000 5 +0.34(+4.50%)
Sep 20, 2017 7.886 7.886 7.480 7.655 536 +0.04(+0.56%)
Sep 19, 2017 7.474 7.612 7.474 7.612 233 -0.39(-4.85%)
Sep 15, 2017 8.000 8.000 8.000 1 +0.00(+0.00%)
Sep 14, 2017 7.680 8.120 7.680 8.000 2,075 -0.12(-1.48%)
Sep 13, 2017 8.000 8.200 8.000 8.120 1,263 +0.24(+3.05%)
Sep 12, 2017 7.960 7.960 7.459 7.880 782 +0.00(+0.00%)
Sep 11, 2017 7.520 7.920 7.480 7.880 1,129 +0.28(+3.68%)
Sep 08, 2017 7.440 7.600 7.440 7.600 1,709 -0.20(-2.56%)
Sep 07, 2017 7.520 7.800 7.360 7.800 4,779 -0.36(-4.41%)
Sep 06, 2017 7.920 8.200 7.920 8.160 908 +0.20(+2.51%)
Sep 05, 2017 7.800 8.200 7.800 7.960 1,980 +0.16(+2.05%)
Sep 01, 2017 7.760 7.800 7.760 7.800 850 +0.04(+0.52%)
Aug 31, 2017 7.680 7.800 7.400 7.760 1,076 +0.08(+1.04%)
Aug 30, 2017 7.720 7.720 7.026 7.680 3,370 +0.24(+3.23%)
Aug 29, 2017 7.600 7.720 7.200 7.440 2,703 -0.04(-0.59%)
Aug 28, 2017 7.400 7.484 7.360 7.484 977 +0.10(+1.30%)
Aug 25, 2017 7.200 7.600 7.074 7.388 956 -0.21(-2.79%)
Aug 24, 2017 7.240 7.600 7.240 7.600 1,377 +0.08(+1.06%)
Aug 23, 2017 7.280 7.560 7.280 7.520 817 +0.16(+2.18%)
Aug 22, 2017 7.400 7.440 7.240 7.360 1,838 -0.04(-0.55%)
Aug 21, 2017 7.600 7.600 7.200 7.400 1,857 -0.08(-1.07%)
Aug 18, 2017 7.520 7.520 6.920 7.480 420 +0.00(+0.00%)
Aug 17, 2017 6.880 7.520 6.880 7.480 751 +0.20(+2.75%)
Aug 16, 2017 7.400 7.400 6.724 7.280 440 -0.08(-1.09%)
Aug 15, 2017 7.360 7.360 7.160 7.360 767 +0.12(+1.66%)
Aug 14, 2017 6.600 7.240 6.600 7.240 599 +0.32(+4.62%)
Aug 11, 2017 6.920 6.920 6.120 6.920 2,730 +0.00(+0.00%)
Aug 10, 2017 6.730 6.920 6.730 6.920 1,073 +0.16(+2.37%)
Aug 09, 2017 6.905 6.920 6.680 6.760 318 -0.12(-1.74%)
Aug 08, 2017 6.360 6.960 6.240 6.880 557 -0.08(-1.15%)
Aug 07, 2017 7.160 7.400 6.360 6.960 782 -0.20(-2.79%)
Aug 04, 2017 7.160 7.160 7.000 7.160 1,241 +0.32(+4.68%)
Aug 03, 2017 6.800 6.840 6.800 6.840 917 +0.12(+1.79%)
Aug 02, 2017 6.560 6.720 6.392 6.720 1,745 +0.16(+2.45%)
Aug 01, 2017 6.520 6.560 6.520 6.560 255 +0.16(+2.49%)
Jul 31, 2017 6.840 6.840 6.320 6.400 2,021 -0.44(-6.43%)
Jul 28, 2017 6.840 6.840 6.840 6.840 51 +0.00(+0.00%)
Jul 27, 2017 7.185 7.200 6.840 6.840 97 +0.14(+2.09%)
Jul 26, 2017 6.440 6.800 6.440 6.700 2,041 -0.22(-3.18%)
Jul 25, 2017 6.920 6.920 6.600 6.920 1,788 -0.12(-1.70%)
Jul 24, 2017 6.880 7.520 6.880 7.040 3,938 +0.06(+0.85%)
Jul 21, 2017 6.920 7.120 6.911 6.980 2,182 -0.10(-1.41%)
Jul 20, 2017 6.960 7.120 6.840 7.080 987 +0.04(+0.57%)
Jul 19, 2017 7.080 7.080 7.000 7.040 884 -0.04(-0.56%)
Jul 18, 2017 7.000 7.200 7.000 7.080 888 -0.12(-1.67%)
Jul 17, 2017 7.280 7.280 6.861 7.200 4,492 -0.28(-3.74%)
Jul 14, 2017 7.200 7.600 7.200 7.480 2,403 +0.00(+0.00%)
Jul 13, 2017 7.080 7.480 6.880 7.480 4,660 +0.54(+7.78%)
Jul 12, 2017 7.040 7.040 6.940 6.940 495 -0.10(-1.42%)
Jul 11, 2017 7.040 7.040 6.910 7.040 653 -0.15(-2.03%)
Jul 10, 2017 7.200 7.320 6.950 7.186 3,992 +0.99(+15.90%)
Jul 07, 2017 7.000 7.400 6.200 6.200 7,036 -1.04(-14.36%)
Jul 06, 2017 6.400 7.240 6.333 7.240 10,684 +0.80(+12.35%)
Jul 05, 2017 6.400 6.640 6.400 6.444 320 +0.04(+0.68%)
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.