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

Pyxis Tankers (NQ: PXS )

4.970 +0.060 (+1.22%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 13, 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 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%)
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.