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

Pyxis Tankers (NQ: PXS )

4.880 +0.170 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 28, 2019 4.280 4.399 4.160 4.240 10,050 +0.08(+1.92%)
Jun 27, 2019 4.200 4.240 4.120 4.160 9,858 +0.04(+0.97%)
Jun 26, 2019 4.000 4.200 4.000 4.120 5,770 -0.04(-0.96%)
Jun 25, 2019 4.080 4.160 4.000 4.160 10,887 +0.08(+1.96%)
Jun 24, 2019 4.080 4.200 4.000 4.080 8,531 -0.04(-1.07%)
Jun 21, 2019 4.120 4.480 4.040 4.124 102,175 -0.03(-0.79%)
Jun 20, 2019 4.080 4.200 4.040 4.157 20,714 +0.08(+2.08%)
Jun 19, 2019 4.064 4.160 4.000 4.072 9,443 -0.01(-0.20%)
Jun 18, 2019 4.200 4.200 3.931 4.080 22,436 +0.00(+0.00%)
Jun 17, 2019 4.080 4.160 4.080 4.080 9,404 +0.00(+0.00%)
Jun 14, 2019 4.240 4.240 4.040 4.080 10,675 -0.20(-4.67%)
Jun 13, 2019 4.120 4.480 3.880 4.280 147,613 +0.20(+4.90%)
Jun 12, 2019 4.160 4.160 3.960 4.080 11,546 -0.12(-2.83%)
Jun 11, 2019 4.240 4.280 4.040 4.199 13,675 -0.04(-0.97%)
Jun 10, 2019 4.360 4.360 4.040 4.240 6,851 +0.04(+0.95%)
Jun 07, 2019 4.160 4.360 4.160 4.200 10,050 +0.00(+0.00%)
Jun 06, 2019 4.280 4.320 4.120 4.200 9,485 -0.20(-4.55%)
Jun 05, 2019 4.400 4.400 4.240 4.400 10,484 +0.00(+0.00%)
Jun 04, 2019 4.320 4.600 4.240 4.400 37,542 +0.24(+5.77%)
Jun 03, 2019 4.160 4.360 4.160 4.160 11,390 -0.06(-1.52%)
May 31, 2019 4.244 4.480 4.160 4.224 8,500 -0.02(-0.38%)
May 30, 2019 4.280 4.398 4.240 4.240 6,573 -0.08(-1.85%)
May 29, 2019 4.280 4.400 4.240 4.320 8,808 -0.08(-1.82%)
May 28, 2019 4.560 4.560 4.360 4.400 17,288 +0.04(+0.92%)
May 24, 2019 4.360 4.376 4.240 4.360 11,750 +0.00(+0.00%)
May 23, 2019 4.440 4.480 4.320 4.360 17,707 -0.08(-1.80%)
May 22, 2019 4.720 4.720 4.360 4.440 12,567 +0.12(+2.78%)
May 21, 2019 4.720 4.720 4.280 4.320 24,631 -0.28(-6.09%)
May 20, 2019 4.720 4.880 4.480 4.600 23,130 -0.16(-3.36%)
May 17, 2019 4.560 4.800 4.480 4.760 17,600 +0.20(+4.39%)
May 16, 2019 4.680 4.960 4.480 4.560 38,509 -0.16(-3.39%)
May 15, 2019 4.440 4.960 4.400 4.720 34,675 +0.18(+4.03%)
May 14, 2019 4.680 4.680 4.320 4.537 19,796 -0.14(-3.05%)
May 13, 2019 4.520 4.720 4.240 4.680 62,080 +0.12(+2.67%)
May 10, 2019 4.640 4.640 4.400 4.558 8,650 -0.04(-0.90%)
May 09, 2019 4.760 4.800 4.480 4.600 13,315 -0.16(-3.36%)
May 08, 2019 4.440 4.880 4.440 4.760 10,847 +0.32(+7.21%)
May 07, 2019 4.400 4.640 4.360 4.440 10,529 -0.20(-4.31%)
May 06, 2019 4.600 4.800 4.480 4.640 13,536 -0.12(-2.52%)
May 03, 2019 4.920 4.940 4.600 4.760 19,875 -0.16(-3.25%)
May 02, 2019 4.880 5.000 4.800 4.920 7,579 -0.04(-0.81%)
May 01, 2019 4.880 5.040 4.640 4.960 15,657 +0.12(+2.48%)
Apr 30, 2019 5.080 5.240 4.720 4.840 11,188 -0.20(-3.97%)
Apr 29, 2019 4.920 5.280 4.640 5.040 28,412 +0.12(+2.44%)
Apr 26, 2019 5.120 5.120 4.800 4.920 11,825 -0.13(-2.65%)
Apr 25, 2019 5.280 5.280 4.680 5.054 15,941 -0.23(-4.28%)
Apr 24, 2019 5.360 5.360 5.160 5.280 10,781 -0.04(-0.75%)
Apr 23, 2019 5.560 5.640 4.800 5.320 28,556 -0.20(-3.62%)
Apr 22, 2019 5.400 5.560 5.240 5.520 8,838 +0.16(+2.99%)
Apr 18, 2019 5.040 5.360 5.040 5.360 13,375 +0.36(+7.20%)
Apr 17, 2019 5.400 5.440 4.880 5.000 12,974 -0.44(-8.09%)
Apr 16, 2019 5.720 5.720 5.360 5.440 18,653 -0.16(-2.86%)
Apr 15, 2019 5.880 5.920 5.320 5.600 21,996 -0.32(-5.41%)
Apr 12, 2019 5.880 6.200 5.704 5.920 35,225 +0.00(+0.00%)
Apr 11, 2019 5.800 6.200 5.760 5.920 70,916 +0.16(+2.78%)
Apr 10, 2019 5.720 5.880 5.600 5.760 65,353 +0.16(+2.86%)
Apr 09, 2019 5.480 5.600 5.120 5.600 51,578 +0.28(+5.26%)
Apr 08, 2019 5.360 5.440 5.200 5.320 38,949 +0.00(+0.00%)
Apr 05, 2019 5.400 5.520 5.169 5.320 53,625 -0.12(-2.21%)
Apr 04, 2019 4.880 5.720 4.640 5.440 153,049 +0.56(+11.48%)
Apr 03, 2019 4.720 4.960 4.680 4.880 25,568 +0.20(+4.27%)
Apr 02, 2019 4.640 5.000 4.640 4.680 29,820 +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.