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

Pyxis Tankers (NQ: PXS )

5.020 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 17, 2024 5.010 5.140 4.990 5.020 41,829 -0.01(-0.10%)
May 16, 2024 4.870 5.050 4.860 5.025 43,327 +0.11(+2.13%)
May 15, 2024 4.970 5.043 4.900 4.920 47,496 -0.05(-1.01%)
May 14, 2024 4.990 4.990 4.900 4.970 17,378 -0.01(-0.20%)
May 13, 2024 4.960 4.980 4.925 4.980 21,616 +0.07(+1.43%)
May 10, 2024 4.890 4.980 4.849 4.910 45,563 +0.03(+0.61%)
May 09, 2024 4.700 4.920 4.700 4.880 47,114 +0.17(+3.61%)
May 08, 2024 4.600 4.750 4.600 4.710 80,933 +0.11(+2.39%)
May 07, 2024 4.590 4.650 4.540 4.600 14,755 +0.00(+0.00%)
May 06, 2024 4.660 4.680 4.580 4.600 40,568 -0.08(-1.71%)
May 03, 2024 4.650 4.690 4.640 4.680 4,326 +0.02(+0.43%)
May 02, 2024 4.580 4.660 4.580 4.660 15,858 +0.07(+1.53%)
May 01, 2024 4.510 4.640 4.500 4.590 31,564 +0.05(+1.19%)
Apr 30, 2024 4.590 4.620 4.460 4.536 20,677 -0.05(-1.09%)
Apr 29, 2024 4.520 4.650 4.520 4.586 18,483 +0.06(+1.35%)
Apr 26, 2024 4.590 4.600 4.450 4.525 20,077 +0.06(+1.23%)
Apr 25, 2024 4.444 4.590 4.444 4.470 30,747 +0.00(+0.00%)
Apr 24, 2024 4.420 4.520 4.420 4.470 12,089 -0.03(-0.67%)
Apr 23, 2024 4.600 4.600 4.400 4.500 113,390 -0.12(-2.57%)
Apr 22, 2024 4.640 4.640 4.550 4.619 8,389 -0.01(-0.24%)
Apr 19, 2024 4.560 4.650 4.550 4.630 16,510 +0.01(+0.22%)
Apr 18, 2024 4.640 4.710 4.550 4.620 7,709 +0.02(+0.43%)
Apr 17, 2024 4.550 4.650 4.550 4.600 9,309 -0.01(-0.22%)
Apr 16, 2024 4.630 4.625 4.530 4.610 23,055 -0.03(-0.65%)
Apr 15, 2024 4.650 4.720 4.640 4.640 8,545 -0.10(-2.11%)
Apr 12, 2024 4.790 4.790 4.676 4.740 29,783 -0.05(-1.04%)
Apr 11, 2024 4.650 4.810 4.640 4.790 21,126 +0.10(+2.13%)
Apr 10, 2024 4.685 4.740 4.685 4.690 6,646 -0.05(-1.05%)
Apr 09, 2024 4.720 4.750 4.700 4.740 16,669 +0.00(+0.00%)
Apr 08, 2024 4.720 4.760 4.660 4.740 17,785 +0.02(+0.42%)
Apr 05, 2024 4.700 4.790 4.700 4.720 6,474 -0.01(-0.21%)
Apr 04, 2024 4.730 4.880 4.700 4.730 9,475 -0.03(-0.63%)
Apr 03, 2024 4.710 4.950 4.710 4.760 62,395 +0.02(+0.42%)
Apr 02, 2024 4.655 4.750 4.655 4.740 3,442 -0.01(-0.21%)
Apr 01, 2024 4.700 4.790 4.660 4.750 15,406 -0.02(-0.42%)
Mar 28, 2024 4.600 4.770 4.600 4.770 22,110 +0.18(+3.92%)
Mar 27, 2024 4.690 4.690 4.550 4.590 38,268 -0.15(-3.16%)
Mar 26, 2024 4.720 4.765 4.660 4.740 21,042 -0.03(-0.63%)
Mar 25, 2024 4.830 4.880 4.770 4.770 54,861 -0.11(-2.23%)
Mar 22, 2024 4.850 4.880 4.765 4.879 12,481 +0.03(+0.60%)
Mar 21, 2024 4.650 4.850 4.650 4.850 27,478 +0.15(+3.19%)
Mar 20, 2024 4.680 4.758 4.609 4.700 23,760 +0.03(+0.64%)
Mar 19, 2024 4.780 4.800 4.650 4.670 47,159 -0.08(-1.68%)
Mar 18, 2024 4.730 4.840 4.650 4.750 35,618 -0.02(-0.42%)
Mar 15, 2024 4.780 4.830 4.600 4.770 153,687 +0.09(+1.92%)
Mar 14, 2024 4.660 4.769 4.569 4.680 84,293 +0.00(+0.00%)
Mar 13, 2024 4.480 4.680 4.460 4.680 36,267 +0.20(+4.46%)
Mar 12, 2024 4.530 4.530 4.476 4.480 24,051 -0.04(-0.88%)
Mar 11, 2024 4.470 4.600 4.470 4.520 15,219 -0.03(-0.66%)
Mar 08, 2024 4.410 4.600 4.410 4.550 51,251 +0.16(+3.64%)
Mar 07, 2024 4.290 4.420 4.290 4.390 24,509 +0.16(+3.78%)
Mar 06, 2024 4.230 4.280 4.190 4.230 14,630 +0.08(+1.93%)
Mar 05, 2024 4.260 4.320 4.050 4.150 66,813 -0.19(-4.38%)
Mar 04, 2024 4.520 4.520 4.260 4.340 30,486 -0.07(-1.59%)
Mar 01, 2024 4.310 4.495 4.302 4.410 51,049 +0.07(+1.61%)
Feb 29, 2024 4.320 4.400 4.289 4.340 7,858 +0.02(+0.46%)
Feb 28, 2024 4.380 4.390 4.320 4.320 26,919 -0.03(-0.69%)
Feb 27, 2024 4.350 4.350 4.240 4.350 80,792 -0.03(-0.61%)
Feb 26, 2024 4.300 4.380 4.250 4.377 21,510 +0.11(+2.50%)
Feb 23, 2024 4.380 4.380 4.150 4.270 49,507 -0.05(-1.16%)
Feb 22, 2024 4.410 4.470 4.320 4.320 16,234 -0.06(-1.48%)
Feb 21, 2024 4.390 4.450 4.320 4.385 71,087 +0.01(+0.34%)
Feb 20, 2024 4.480 4.510 4.370 4.370 10,973 -0.14(-3.10%)
Feb 16, 2024 4.530 4.550 4.430 4.510 23,284 -0.02(-0.44%)
Feb 15, 2024 4.520 4.550 4.429 4.530 52,945 +0.06(+1.34%)
Feb 14, 2024 4.460 4.470 4.370 4.470 10,120 +0.05(+1.13%)
Feb 13, 2024 4.420 4.486 4.410 4.420 9,476 -0.07(-1.56%)
Feb 12, 2024 4.350 4.530 4.320 4.490 41,414 +0.14(+3.22%)
Feb 09, 2024 4.290 4.350 4.275 4.350 25,935 +0.02(+0.46%)
Feb 08, 2024 4.360 4.420 4.330 4.330 43,874 -0.07(-1.59%)
Feb 07, 2024 4.430 4.450 4.350 4.400 76,886 -0.01(-0.23%)
Feb 06, 2024 4.430 4.450 4.315 4.410 56,975 +0.04(+0.92%)
Feb 05, 2024 4.470 4.470 4.270 4.370 15,087 -0.09(-2.02%)
Feb 02, 2024 4.410 4.500 4.410 4.460 42,647 +0.00(+0.00%)
Feb 01, 2024 4.650 4.669 4.300 4.460 128,978 -0.11(-2.41%)
Jan 31, 2024 4.790 4.790 4.550 4.570 35,524 -0.19(-3.99%)
Jan 30, 2024 4.740 4.810 4.710 4.760 29,324 +0.03(+0.63%)
Jan 29, 2024 4.900 4.900 4.700 4.730 29,665 -0.12(-2.47%)
Jan 26, 2024 4.720 4.860 4.640 4.850 34,547 +0.10(+2.11%)
Jan 25, 2024 4.820 4.820 4.631 4.750 40,404 +0.01(+0.32%)
Jan 24, 2024 4.580 4.780 4.565 4.735 154,142 +0.25(+5.46%)
Jan 23, 2024 4.580 4.590 4.470 4.490 63,776 -0.06(-1.32%)
Jan 22, 2024 4.440 4.620 4.440 4.550 54,094 +0.13(+2.94%)
Jan 19, 2024 4.500 4.580 4.390 4.420 120,202 -0.09(-2.00%)
Jan 18, 2024 4.460 4.530 4.400 4.510 87,050 +0.08(+1.81%)
Jan 17, 2024 4.370 4.450 4.349 4.430 50,819 +0.05(+1.14%)
Jan 16, 2024 4.520 4.550 4.370 4.380 58,219 -0.11(-2.45%)
Jan 12, 2024 4.410 4.580 4.410 4.490 153,712 +0.18(+4.18%)
Jan 11, 2024 4.470 4.470 4.270 4.310 75,006 -0.16(-3.58%)
Jan 10, 2024 4.590 4.630 4.455 4.470 27,107 -0.12(-2.61%)
Jan 09, 2024 4.520 4.620 4.410 4.590 50,848 +0.08(+1.77%)
Jan 08, 2024 4.560 4.650 4.350 4.510 155,457 -0.07(-1.53%)
Jan 05, 2024 4.510 4.700 4.510 4.580 110,734 +0.08(+1.78%)
Jan 04, 2024 4.200 4.640 4.200 4.500 273,377 +0.27(+6.38%)
Jan 03, 2024 4.100 4.250 4.100 4.230 102,195 +0.07(+1.68%)
Jan 02, 2024 4.130 4.230 4.120 4.160 107,635 -0.01(-0.24%)
Dec 29, 2023 4.150 4.180 4.060 4.170 75,462 +0.05(+1.21%)
Dec 28, 2023 4.120 4.240 4.120 4.120 83,577 -0.07(-1.67%)
Dec 27, 2023 4.130 4.200 4.120 4.190 129,403 -0.10(-2.33%)
Dec 26, 2023 4.640 4.690 4.051 4.290 708,373 -0.30(-6.54%)
Dec 22, 2023 4.220 4.650 4.130 4.590 161,895 +0.37(+8.77%)
Dec 21, 2023 4.100 4.220 4.080 4.220 46,889 +0.08(+1.93%)
Dec 20, 2023 3.970 4.170 3.970 4.140 58,247 +0.12(+2.99%)
Dec 19, 2023 4.000 4.140 3.930 4.020 92,990 -0.02(-0.50%)
Dec 18, 2023 4.110 4.230 4.020 4.040 144,833 +0.01(+0.25%)
Dec 15, 2023 3.950 4.050 3.930 4.030 15,899 +0.08(+2.03%)
Dec 14, 2023 3.800 4.060 3.800 3.950 82,190 +0.09(+2.33%)
Dec 13, 2023 3.850 3.933 3.818 3.860 15,280 -0.04(-1.03%)
Dec 12, 2023 3.880 3.950 3.850 3.900 23,101 -0.01(-0.26%)
Dec 11, 2023 3.910 3.950 3.810 3.910 42,452 -0.03(-0.76%)
Dec 08, 2023 3.980 4.080 3.910 3.940 53,335 -0.08(-1.99%)
Dec 07, 2023 4.100 4.115 3.980 4.020 8,988 +0.01(+0.25%)
Dec 06, 2023 4.100 4.150 3.960 4.010 72,216 -0.09(-2.20%)
Dec 05, 2023 4.270 4.270 4.000 4.100 67,741 -0.08(-1.91%)
Dec 04, 2023 4.160 4.270 4.140 4.180 46,137 -0.03(-0.71%)
Dec 01, 2023 4.150 4.279 4.115 4.210 65,278 +0.09(+2.18%)
Nov 30, 2023 4.030 4.170 3.992 4.120 28,495 +0.12(+3.00%)
Nov 29, 2023 4.050 4.110 4.000 4.000 62,350 -0.04(-0.99%)
Nov 28, 2023 4.180 4.260 4.040 4.040 74,173 -0.11(-2.65%)
Nov 27, 2023 4.200 4.230 4.120 4.150 45,784 -0.08(-1.89%)
Nov 24, 2023 4.200 4.270 4.180 4.230 84,004 +0.15(+3.68%)
Nov 22, 2023 4.080 4.150 4.030 4.080 38,223 +0.04(+0.99%)
Nov 21, 2023 4.160 4.180 4.040 4.040 27,444 -0.18(-4.27%)
Nov 20, 2023 3.990 4.260 3.990 4.220 270,837 +0.23(+5.76%)
Nov 17, 2023 3.870 4.020 3.850 3.990 62,801 +0.18(+4.72%)
Nov 16, 2023 3.700 3.860 3.675 3.810 86,598 +0.10(+2.70%)
Nov 15, 2023 3.560 3.790 3.560 3.710 29,876 +0.04(+1.09%)
Nov 14, 2023 3.630 3.680 3.545 3.670 43,674 +0.01(+0.27%)
Nov 13, 2023 3.560 3.680 3.560 3.660 12,380 +0.06(+1.67%)
Nov 10, 2023 3.630 3.700 3.564 3.600 47,972 -0.05(-1.37%)
Nov 09, 2023 3.710 3.730 3.650 3.650 22,509 -0.01(-0.27%)
Nov 08, 2023 3.670 3.720 3.630 3.660 16,412 +0.01(+0.27%)
Nov 07, 2023 3.750 3.750 3.630 3.650 34,942 -0.15(-3.82%)
Nov 06, 2023 3.800 3.865 3.770 3.795 23,285 -0.02(-0.65%)
Nov 03, 2023 3.771 3.895 3.771 3.820 16,869 -0.03(-0.78%)
Nov 02, 2023 3.810 3.900 3.810 3.850 18,881 +0.09(+2.39%)
Nov 01, 2023 3.830 3.838 3.760 3.760 11,894 -0.08(-2.12%)
Oct 31, 2023 3.800 3.875 3.800 3.841 17,260 -0.01(-0.22%)
Oct 30, 2023 3.900 3.982 3.805 3.850 46,215 -0.04(-1.03%)
Oct 27, 2023 3.730 3.910 3.730 3.890 48,728 +0.17(+4.57%)
Oct 26, 2023 3.760 3.800 3.720 3.720 33,228 -0.08(-2.11%)
Oct 25, 2023 3.840 3.879 3.800 3.800 13,167 -0.09(-2.31%)
Oct 24, 2023 3.860 3.907 3.801 3.890 12,618 +0.03(+0.78%)
Oct 23, 2023 3.850 3.900 3.812 3.860 14,952 +0.03(+0.78%)
Oct 20, 2023 3.762 3.870 3.762 3.830 12,505 +0.04(+1.06%)
Oct 19, 2023 3.850 3.891 3.790 3.790 32,454 -0.04(-1.04%)
Oct 18, 2023 3.930 3.930 3.825 3.830 23,772 -0.04(-1.03%)
Oct 17, 2023 3.880 3.940 3.870 3.870 26,837 -0.02(-0.51%)
Oct 16, 2023 3.990 3.960 3.890 3.890 45,022 -0.09(-2.26%)
Oct 13, 2023 3.910 3.980 3.900 3.980 31,435 +0.05(+1.27%)
Oct 12, 2023 3.860 3.990 3.840 3.930 62,023 +0.10(+2.61%)
Oct 11, 2023 3.840 3.860 3.804 3.830 14,728 +0.01(+0.26%)
Oct 10, 2023 3.800 3.834 3.780 3.820 18,822 +0.07(+1.87%)
Oct 09, 2023 3.640 3.800 3.640 3.750 37,075 +0.09(+2.46%)
Oct 06, 2023 3.750 3.750 3.630 3.660 8,175 -0.08(-2.14%)
Oct 05, 2023 3.640 3.745 3.630 3.740 12,662 +0.09(+2.47%)
Oct 04, 2023 3.730 3.740 3.630 3.650 25,965 -0.08(-2.14%)
Oct 03, 2023 3.610 3.750 3.600 3.730 52,450 +0.07(+1.91%)
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.