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

Pyxis Tankers (NQ: PXS )

4.945 -0.025 (-0.50%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
Aug 31, 2016 10.36 11.60 10.36 11.56 903 +0.76(+7.04%)
Aug 30, 2016 10.32 11.00 10.32 10.80 144 +0.78(+7.82%)
Aug 29, 2016 11.41 11.41 10.02 10.02 137 -0.34(-3.31%)
Aug 26, 2016 9.560 11.40 9.560 10.36 2,805 +0.92(+9.75%)
Aug 25, 2016 10.00 10.00 8.880 9.440 3,054 -1.00(-9.58%)
Aug 24, 2016 10.39 10.44 10.08 10.44 701 +0.24(+2.31%)
Aug 23, 2016 10.44 10.44 9.600 10.20 762 +0.20(+2.04%)
Aug 22, 2016 8.696 10.68 8.696 10.00 1,899 +1.20(+13.64%)
Aug 19, 2016 8.360 8.800 8.320 8.800 1,869 +0.08(+0.91%)
Aug 18, 2016 8.360 9.320 8.280 8.720 257 -0.12(-1.36%)
Aug 17, 2016 8.440 9.080 8.440 8.840 2,759 -0.53(-5.64%)
Aug 16, 2016 9.000 9.368 8.640 9.368 3,464 +0.13(+1.39%)
Aug 15, 2016 9.200 9.480 9.124 9.240 388 +0.48(+5.48%)
Aug 12, 2016 8.760 9.680 8.720 8.760 1,762 +0.04(+0.46%)
Aug 11, 2016 9.680 9.680 8.720 8.720 1,338 +0.32(+3.81%)
Aug 10, 2016 8.600 8.600 8.400 8.400 1,703 -0.80(-8.70%)
Aug 09, 2016 8.800 9.944 8.600 9.200 4,764 +0.08(+0.88%)
Aug 08, 2016 10.52 11.56 9.120 9.120 4,680 -1.04(-10.23%)
Aug 05, 2016 10.52 11.12 10.13 10.16 6,152 -1.10(-9.73%)
Aug 04, 2016 10.44 11.76 10.12 11.25 20,588 +0.53(+4.99%)
Aug 03, 2016 11.28 11.84 10.72 10.72 3,392 -1.20(-10.06%)
Aug 02, 2016 10.92 11.92 10.80 11.92 487 +0.76(+6.81%)
Aug 01, 2016 11.24 12.12 10.84 11.16 1,021 +0.17(+1.54%)
Jul 29, 2016 10.99 10.99 10.99 10.99 106 +0.19(+1.76%)
Jul 28, 2016 11.96 11.96 10.12 10.80 1,604 -1.36(-11.18%)
Jul 27, 2016 12.48 12.76 11.88 12.16 415 +0.17(+1.38%)
Jul 26, 2016 12.28 12.96 11.99 11.99 921 -0.13(-1.03%)
Jul 25, 2016 12.28 12.72 12.12 12.12 1,814 -0.08(-0.66%)
Jul 22, 2016 12.12 12.96 12.08 12.20 1,366 +0.32(+2.69%)
Jul 21, 2016 12.24 12.40 11.84 11.88 2,018 -0.52(-4.19%)
Jul 20, 2016 12.12 12.44 11.90 12.40 507 -0.16(-1.27%)
Jul 19, 2016 13.90 14.08 11.96 12.56 3,105 -0.68(-5.14%)
Jul 18, 2016 13.02 13.55 12.86 13.24 1,109 +0.72(+5.75%)
Jul 15, 2016 12.48 13.96 12.48 12.52 2,540 +0.06(+0.50%)
Jul 14, 2016 11.56 12.92 11.56 12.46 1,810 +0.90(+7.76%)
Jul 13, 2016 11.28 11.74 10.80 11.56 5,448 +0.14(+1.22%)
Jul 12, 2016 11.64 11.64 11.05 11.42 765 -0.22(-1.89%)
Jul 11, 2016 12.20 12.20 11.41 11.64 790 +0.00(+0.00%)
Jul 08, 2016 11.88 11.88 11.36 11.64 1,454 +0.80(+7.38%)
Jul 07, 2016 11.60 11.92 10.80 10.84 1,838 -0.96(-8.13%)
Jul 05, 2016 11.24 11.96 10.80 11.80 1,800 +0.20(+1.72%)
Jul 01, 2016 12.75 11.60 11.60 11.60 450 -0.54(-4.46%)
Jun 30, 2016 12.84 12.84 12.05 12.14 922 -0.10(-0.80%)
Jun 29, 2016 12.28 12.88 11.68 12.24 1,389 +0.44(+3.73%)
Jun 28, 2016 11.44 12.68 11.44 11.80 688 +0.88(+8.06%)
Jun 27, 2016 11.44 11.44 10.80 10.92 636 -0.28(-2.50%)
Jun 24, 2016 12.96 12.96 11.20 11.20 2,109 -1.88(-14.37%)
Jun 23, 2016 13.76 14.96 13.08 13.08 2,381 -1.04(-7.37%)
Jun 22, 2016 15.44 15.44 14.04 14.12 825 -0.80(-5.36%)
Jun 21, 2016 15.24 15.40 14.85 14.92 581 +0.32(+2.19%)
Jun 20, 2016 14.60 15.48 13.72 14.60 1,011 -0.72(-4.70%)
Jun 17, 2016 14.16 15.60 13.80 15.32 4,546 +1.38(+9.86%)
Jun 16, 2016 15.80 15.80 13.44 13.94 2,799 -2.02(-12.63%)
Jun 15, 2016 15.36 16.68 15.32 15.96 5,729 +1.36(+9.31%)
Jun 14, 2016 16.60 17.08 13.48 14.60 12,285 -1.56(-9.65%)
Jun 13, 2016 15.60 16.92 15.60 16.16 6,874 +0.51(+3.27%)
Jun 10, 2016 14.02 15.76 14.02 15.65 2,314 +2.17(+16.08%)
Jun 09, 2016 13.52 13.52 13.28 13.48 593 +0.16(+1.20%)
Jun 08, 2016 13.04 13.56 13.04 13.32 264 +0.52(+4.06%)
Jun 07, 2016 13.16 13.16 12.60 12.80 599 +0.12(+0.95%)
Jun 06, 2016 12.20 15.88 12.12 12.68 1,259 +0.64(+5.32%)
Jun 03, 2016 12.52 12.57 11.80 12.04 5,400 +0.40(+3.44%)
Jun 02, 2016 12.00 12.44 10.65 11.64 1,833 -0.36(-2.97%)
Jun 01, 2016 11.00 13.44 10.64 12.00 5,101 +1.16(+10.75%)
May 31, 2016 10.08 11.00 10.08 10.83 566 +0.39(+3.75%)
May 27, 2016 10.44 10.44 10.44 10.44 75 -0.16(-1.50%)
May 26, 2016 11.00 11.00 9.148 10.60 1,175 +0.08(+0.76%)
May 25, 2016 11.00 11.00 10.44 10.52 274 +0.35(+3.40%)
May 24, 2016 8.600 10.17 8.600 10.17 1,148 +1.61(+18.86%)
May 23, 2016 8.560 8.560 8.560 8.560 37 -0.68(-7.36%)
May 19, 2016 9.480 9.240 9.240 9.240 4 -0.32(-3.35%)
May 18, 2016 8.720 9.560 8.720 9.560 560 +0.12(+1.27%)
May 17, 2016 9.171 9.760 9.040 9.440 515 +0.07(+0.79%)
May 16, 2016 9.034 9.960 8.400 9.366 1,856 +0.21(+2.26%)
May 13, 2016 8.240 9.160 8.240 9.160 412 +0.08(+0.88%)
May 12, 2016 9.960 9.960 8.400 9.080 1,758 +0.12(+1.34%)
May 11, 2016 8.320 9.240 8.320 8.960 1,120 +0.52(+6.16%)
May 10, 2016 8.960 8.960 8.360 8.440 978 -0.05(-0.55%)
May 09, 2016 9.360 9.360 8.486 8.486 134 -0.39(-4.43%)
May 06, 2016 8.852 9.120 8.760 8.880 551 +0.09(+1.04%)
May 05, 2016 9.040 9.040 8.760 8.788 3,430 -0.12(-1.39%)
May 04, 2016 8.240 8.960 8.240 8.912 317 +0.19(+2.13%)
May 03, 2016 8.960 9.120 8.120 8.726 815 +0.19(+2.18%)
May 02, 2016 9.309 9.309 8.520 8.540 205 +0.05(+0.65%)
Apr 29, 2016 9.160 9.160 8.440 8.485 1,083 -0.27(-3.08%)
Apr 28, 2016 9.120 9.160 8.755 8.755 1,369 +0.27(+3.24%)
Apr 27, 2016 8.800 8.800 8.480 8.480 829 -0.12(-1.39%)
Apr 26, 2016 8.624 8.640 8.600 8.600 214 +0.01(+0.12%)
Apr 25, 2016 8.040 8.590 8.040 8.590 523 +0.53(+6.63%)
Apr 21, 2016 8.056 8.056 8.056 8.056 6 -0.30(-3.58%)
Apr 20, 2016 7.800 8.880 7.680 8.354 1,845 +0.19(+2.38%)
Apr 19, 2016 8.320 8.760 8.160 8.160 371 -0.36(-4.23%)
Apr 18, 2016 8.280 9.080 8.280 8.520 2,036 -0.20(-2.29%)
Apr 15, 2016 8.730 8.730 8.720 8.720 525 -0.40(-4.39%)
Apr 14, 2016 9.164 9.440 9.120 9.120 1,443 +0.36(+4.11%)
Apr 13, 2016 8.343 9.000 8.312 8.760 1,375 -0.24(-2.67%)
Apr 12, 2016 9.680 9.680 8.200 9.000 2,009 -0.44(-4.66%)
Apr 11, 2016 9.600 9.600 9.282 9.440 1,128 -0.12(-1.26%)
Apr 08, 2016 9.398 9.600 9.280 9.560 1,387 +0.28(+3.02%)
Apr 07, 2016 9.176 9.280 9.120 9.280 1,812 -0.08(-0.85%)
Apr 06, 2016 9.040 9.360 9.040 9.360 826 +0.32(+3.54%)
Apr 05, 2016 9.702 9.702 8.800 9.040 1,537 -0.04(-0.43%)
Apr 04, 2016 8.800 9.080 8.760 9.080 265 +0.28(+3.18%)
Apr 01, 2016 8.320 9.600 8.240 8.800 3,250 +0.68(+8.37%)
Mar 31, 2016 8.120 8.200 8.120 8.120 597 +0.00(+0.00%)
Mar 30, 2016 7.960 8.120 7.920 8.120 762 +0.20(+2.51%)
Mar 29, 2016 7.844 8.000 7.844 7.921 358 -0.07(-0.86%)
Mar 28, 2016 7.600 7.990 7.600 7.990 525 +0.39(+5.13%)
Mar 24, 2016 7.520 7.600 7.600 7.600 625 +0.20(+2.70%)
Mar 23, 2016 6.560 7.560 6.560 7.400 1,523 +0.08(+1.03%)
Mar 22, 2016 7.120 7.480 6.749 7.324 1,452 +0.32(+4.63%)
Mar 21, 2016 6.400 7.120 6.400 7.000 752 -0.02(-0.34%)
Mar 18, 2016 7.160 7.160 6.040 7.024 412 -0.14(-1.90%)
Mar 17, 2016 7.160 7.200 6.570 7.160 2,424 +0.00(+0.04%)
Mar 16, 2016 6.658 7.200 6.658 7.157 3,080 +0.36(+5.26%)
Mar 15, 2016 7.560 7.666 6.080 6.800 6,041 -0.80(-10.53%)
Mar 14, 2016 5.640 7.600 5.640 7.600 3,371 +0.84(+12.43%)
Mar 11, 2016 6.960 7.200 5.402 6.760 3,332 +0.00(+0.00%)
Mar 10, 2016 6.360 7.600 5.480 6.760 6,147 +1.47(+27.70%)
Mar 09, 2016 5.600 5.600 5.192 5.294 2,127 +0.21(+4.21%)
Mar 08, 2016 4.800 5.080 4.760 5.080 3,234 +0.08(+1.59%)
Mar 07, 2016 4.360 5.000 4.360 5.000 5,348 +0.36(+7.85%)
Mar 04, 2016 4.760 4.760 4.514 4.636 3,038 -0.08(-1.77%)
Mar 03, 2016 4.800 4.800 4.680 4.720 533 -0.04(-0.85%)
Mar 02, 2016 4.760 4.760 4.520 4.760 1,266 +0.00(+0.00%)
Mar 01, 2016 4.800 4.800 4.566 4.760 192 +0.12(+2.60%)
Feb 29, 2016 4.640 4.640 4.640 4.640 59 +0.12(+2.65%)
Feb 26, 2016 4.511 4.520 4.200 4.520 904 +0.40(+9.72%)
Feb 25, 2016 4.120 4.200 3.640 4.120 1,203 +0.20(+5.09%)
Feb 23, 2016 3.320 3.920 3.920 3.920 3 +0.00(+0.00%)
Feb 22, 2016 3.240 4.000 3.200 3.920 5,268 +0.76(+24.05%)
Feb 19, 2016 4.040 4.040 3.160 3.160 4,132 -0.80(-20.20%)
Feb 18, 2016 3.880 4.400 3.880 3.960 1,238 +0.16(+4.21%)
Feb 17, 2016 3.720 4.155 3.720 3.800 630 +0.68(+21.79%)
Feb 16, 2016 3.232 4.040 3.120 3.120 904 -0.68(-17.89%)
Feb 11, 2016 3.556 3.800 3.800 3.800 1,050 +0.28(+8.08%)
Feb 10, 2016 3.520 3.520 2.996 3.516 176 -0.08(-2.33%)
Feb 09, 2016 3.600 3.600 3.600 3.600 249 +0.08(+2.27%)
Feb 08, 2016 3.600 3.600 3.000 3.520 450 +0.71(+25.18%)
Feb 02, 2016 2.812 2.812 2.812 2.812 7 -0.71(-20.11%)
Feb 01, 2016 3.480 3.520 3.480 3.520 121 +0.24(+7.32%)
Jan 29, 2016 3.396 3.640 3.240 3.280 1,484 +0.48(+17.14%)
Jan 28, 2016 3.560 3.560 2.649 2.800 571 -0.28(-9.23%)
Jan 27, 2016 3.085 3.085 3.085 3.085 25 +0.15(+5.00%)
Jan 26, 2016 3.040 3.426 2.484 2.938 6,717 -0.02(-0.74%)
Jan 25, 2016 2.636 3.320 2.480 2.960 8,303 +0.06(+2.15%)
Jan 22, 2016 2.876 3.120 2.480 2.898 423 +0.30(+11.45%)
Jan 21, 2016 3.320 3.396 2.520 2.600 13,595 -0.44(-14.47%)
Jan 20, 2016 2.880 3.080 2.400 3.040 8,205 -0.29(-8.65%)
Jan 19, 2016 3.560 4.240 2.848 3.328 7,121 -0.63(-15.96%)
Jan 15, 2016 2.440 3.960 3.960 3.960 7,150 +0.95(+31.65%)
Jan 14, 2016 2.720 3.080 2.280 3.008 1,768 +0.01(+0.27%)
Jan 13, 2016 2.720 3.160 2.185 3.000 23,223 +0.28(+10.29%)
Jan 12, 2016 3.480 3.480 2.500 2.720 1,669 -0.76(-21.84%)
Jan 11, 2016 5.440 5.440 3.480 3.480 6,568 +0.00(+0.00%)
Jan 08, 2016 4.600 4.640 3.480 3.480 1,523 -1.80(-34.09%)
Jan 07, 2016 5.080 5.760 4.000 5.280 2,025 +0.20(+3.94%)
Jan 06, 2016 4.360 5.080 4.012 5.080 1,184 +0.32(+6.73%)
Jan 05, 2016 4.722 4.760 4.320 4.760 402 -0.24(-4.81%)
Jan 04, 2016 4.680 5.000 4.200 5.000 925 -0.04(-0.79%)
Dec 31, 2015 6.200 5.040 5.040 5.040 1,825 -1.35(-21.16%)
Dec 30, 2015 6.760 7.990 5.640 6.392 8,359 -0.41(-5.99%)
Dec 29, 2015 7.000 7.400 6.800 6.800 2,000 -0.80(-10.53%)
Dec 28, 2015 7.840 7.840 6.560 7.600 570 +0.72(+10.47%)
Dec 23, 2015 7.000 6.880 6.880 6.880 250 +0.04(+0.58%)
Dec 22, 2015 6.440 7.600 6.440 6.840 589 +0.40(+6.21%)
Dec 21, 2015 6.240 7.880 6.240 6.440 3,215 -0.56(-8.00%)
Dec 18, 2015 7.000 8.400 6.920 7.000 11,722 +0.08(+1.16%)
Dec 17, 2015 6.920 7.666 6.920 6.920 2,779 -0.03(-0.36%)
Dec 16, 2015 9.240 9.240 6.945 6.945 568 -1.05(-13.19%)
Dec 15, 2015 9.000 9.000 6.640 8.000 7,848 -0.04(-0.50%)
Dec 14, 2015 12.20 12.20 7.400 8.040 11,174 -3.48(-30.21%)
Dec 11, 2015 8.600 13.48 7.200 11.52 24,075 +2.72(+30.91%)
Dec 10, 2015 7.400 8.800 6.800 8.800 2,843 +2.00(+29.41%)
Dec 09, 2015 7.480 8.000 6.680 6.800 1,306 -0.04(-0.58%)
Dec 08, 2015 6.644 8.240 6.320 6.840 29,147 +0.04(+0.59%)
Dec 07, 2015 6.800 6.800 6.798 6.800 445 -0.40(-5.56%)
Dec 04, 2015 8.000 8.000 6.080 7.200 2,499 -0.80(-10.00%)
Dec 02, 2015 8.200 8.000 8.000 8.000 0 -0.20(-2.44%)
Nov 30, 2015 8.200 8.200 8.200 8.200 37 -0.20(-2.38%)
Nov 27, 2015 10.00 10.00 8.400 8.400 250 -0.20(-2.28%)
Nov 25, 2015 8.600 8.596 8.596 8.596 225 -0.32(-3.63%)
Nov 24, 2015 9.200 10.56 8.600 8.920 646 -0.28(-3.05%)
Nov 23, 2015 10.00 10.00 9.080 9.200 994 -0.40(-4.19%)
Nov 20, 2015 9.880 11.40 9.602 9.602 130 +0.40(+4.37%)
Nov 19, 2015 9.600 10.57 9.200 9.200 1,165 -1.32(-12.55%)
Nov 18, 2015 9.600 11.60 9.600 10.52 874 +1.06(+11.21%)
Nov 17, 2015 10.00 10.37 9.400 9.460 795 -0.54(-5.40%)
Nov 16, 2015 11.00 11.14 10.00 10.00 857 -1.16(-10.39%)
Nov 13, 2015 11.04 11.16 11.04 11.16 199 +1.08(+10.71%)
Nov 12, 2015 10.08 10.08 10.08 10.08 68 -1.92(-16.00%)
Nov 11, 2015 10.20 12.00 10.20 12.00 152 +1.20(+11.11%)
Nov 10, 2015 11.08 11.08 10.80 10.80 239 -0.35(-3.11%)
Nov 09, 2015 11.84 11.84 10.80 11.15 284 -0.93(-7.73%)
Nov 06, 2015 12.00 12.48 12.00 12.08 792 -0.14(-1.13%)
Nov 05, 2015 12.97 13.00 11.08 12.22 572 +1.30(+11.93%)
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.