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

Pyxis Tankers (NQ: PXS )

4.525 +0.055 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 3.830 3.830 3.520 3.620 217,991 -0.19(-4.99%)
Jul 28, 2023 3.750 3.850 3.660 3.810 60,158 +0.12(+3.25%)
Jul 27, 2023 3.740 3.790 3.680 3.690 25,848 -0.02(-0.54%)
Jul 26, 2023 3.770 3.770 3.690 3.710 33,759 +0.02(+0.54%)
Jul 25, 2023 3.620 3.760 3.620 3.690 38,392 +0.04(+1.10%)
Jul 24, 2023 3.560 3.730 3.553 3.650 27,757 +0.04(+1.11%)
Jul 21, 2023 3.650 3.680 3.590 3.610 94,757 -0.04(-1.10%)
Jul 20, 2023 3.650 3.719 3.650 3.650 28,463 -0.02(-0.54%)
Jul 19, 2023 3.700 3.823 3.650 3.670 60,347 -0.01(-0.27%)
Jul 18, 2023 3.640 3.830 3.640 3.680 103,557 -0.05(-1.34%)
Jul 17, 2023 3.710 3.800 3.710 3.730 49,256 +0.01(+0.27%)
Jul 14, 2023 3.790 3.857 3.720 3.720 61,757 -0.09(-2.36%)
Jul 13, 2023 3.840 4.050 3.780 3.810 38,873 -0.03(-0.78%)
Jul 12, 2023 3.890 3.960 3.800 3.840 24,855 +0.00(+0.00%)
Jul 11, 2023 3.850 3.895 3.800 3.840 24,064 +0.02(+0.52%)
Jul 10, 2023 3.750 3.880 3.750 3.820 28,022 +0.04(+1.06%)
Jul 07, 2023 3.840 3.920 3.780 3.780 38,310 +0.06(+1.61%)
Jul 06, 2023 3.800 3.810 3.720 3.720 32,345 -0.07(-1.85%)
Jul 05, 2023 3.780 3.860 3.740 3.790 46,153 +0.04(+1.07%)
Jul 03, 2023 3.790 3.875 3.730 3.750 36,973 -0.03(-0.79%)
Jun 30, 2023 3.830 3.990 3.780 3.780 59,853 +0.06(+1.61%)
Jun 29, 2023 3.670 3.830 3.670 3.720 12,275 +0.02(+0.54%)
Jun 28, 2023 3.730 3.850 3.680 3.700 49,434 -0.04(-1.07%)
Jun 27, 2023 3.660 3.830 3.650 3.740 28,756 +0.01(+0.27%)
Jun 26, 2023 3.720 3.800 3.700 3.730 37,944 +0.00(+0.00%)
Jun 23, 2023 3.740 3.780 3.680 3.730 36,644 -0.06(-1.58%)
Jun 22, 2023 3.830 3.860 3.736 3.790 19,320 -0.01(-0.26%)
Jun 21, 2023 3.760 3.900 3.760 3.800 13,872 +0.00(+0.00%)
Jun 20, 2023 3.840 3.840 3.710 3.800 62,610 -0.06(-1.55%)
Jun 16, 2023 3.900 3.980 3.835 3.860 31,305 -0.02(-0.52%)
Jun 15, 2023 3.800 4.000 3.790 3.880 53,668 +0.08(+2.11%)
Jun 14, 2023 3.670 3.880 3.670 3.800 49,876 +0.12(+3.26%)
Jun 13, 2023 3.610 3.750 3.600 3.680 47,714 +0.06(+1.66%)
Jun 12, 2023 3.720 3.790 3.613 3.620 59,869 -0.10(-2.69%)
Jun 09, 2023 3.800 3.810 3.670 3.720 83,280 -0.04(-1.06%)
Jun 08, 2023 3.800 3.890 3.760 3.760 68,970 -0.04(-1.05%)
Jun 07, 2023 3.830 3.920 3.780 3.800 218,293 -0.04(-1.04%)
Jun 06, 2023 3.810 3.940 3.810 3.840 44,224 -0.01(-0.26%)
Jun 05, 2023 4.050 4.080 3.840 3.850 50,691 -0.21(-5.17%)
Jun 02, 2023 4.020 4.188 4.020 4.060 70,160 -0.02(-0.49%)
Jun 01, 2023 3.990 4.160 3.970 4.080 29,426 +0.09(+2.26%)
May 31, 2023 4.030 4.050 3.910 3.990 40,778 -0.08(-1.97%)
May 30, 2023 4.250 4.250 4.000 4.070 51,925 -0.17(-4.01%)
May 26, 2023 4.100 4.240 4.100 4.240 56,996 +0.11(+2.66%)
May 25, 2023 4.120 4.200 4.100 4.130 65,798 -0.06(-1.43%)
May 24, 2023 4.140 4.200 4.110 4.190 80,349 +0.00(+0.00%)
May 23, 2023 4.150 4.240 4.120 4.190 54,464 -0.01(-0.24%)
May 22, 2023 4.220 4.240 4.110 4.200 68,417 +0.04(+0.96%)
May 19, 2023 4.110 4.240 4.100 4.160 64,991 +0.05(+1.22%)
May 18, 2023 4.370 4.370 4.040 4.110 97,280 -0.22(-5.08%)
May 17, 2023 4.220 4.390 4.120 4.330 155,717 +0.32(+7.98%)
May 16, 2023 4.330 4.330 4.010 4.010 156,465 -0.12(-2.91%)
May 15, 2023 4.090 4.250 4.065 4.130 178,765 +0.04(+0.98%)
May 12, 2023 4.030 4.160 4.020 4.090 99,008 +0.06(+1.49%)
May 11, 2023 4.010 4.120 3.940 4.030 148,124 +0.01(+0.25%)
May 10, 2023 4.030 4.060 3.900 4.020 144,250 -0.04(-0.99%)
May 09, 2023 4.160 4.200 3.985 4.060 366,538 -0.28(-6.45%)
May 08, 2023 4.760 4.840 4.200 4.340 531,435 -0.50(-10.33%)
May 05, 2023 4.760 4.930 4.750 4.840 80,646 +0.06(+1.26%)
May 04, 2023 5.010 5.030 4.730 4.780 97,845 -0.28(-5.53%)
May 03, 2023 5.140 5.170 4.970 5.060 72,618 -0.13(-2.50%)
May 02, 2023 5.260 5.340 5.010 5.190 65,259 -0.10(-1.89%)
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.