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

Pyxis Tankers (NQ: PXS )

4.910 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Dec 31, 2021 1.960 2.040 1.920 1.920 60,611 -0.05(-2.38%)
Dec 30, 2021 1.960 2.020 1.921 1.967 61,021 -0.01(-0.28%)
Dec 29, 2021 2.040 2.074 1.960 1.972 36,691 -0.05(-2.66%)
Dec 28, 2021 2.040 2.120 2.013 2.026 55,884 -0.05(-2.58%)
Dec 27, 2021 2.100 2.140 2.046 2.080 56,434 -0.07(-3.26%)
Dec 23, 2021 2.023 2.234 2.006 2.150 61,394 +0.13(+6.27%)
Dec 22, 2021 2.152 2.152 2.006 2.023 31,732 -0.03(-1.27%)
Dec 21, 2021 2.120 2.160 2.000 2.049 28,995 -0.05(-2.36%)
Dec 20, 2021 2.162 2.191 2.000 2.099 36,883 +0.02(+0.88%)
Dec 17, 2021 2.160 2.160 2.042 2.080 18,816 -0.06(-2.69%)
Dec 16, 2021 2.108 2.240 2.000 2.138 39,314 +0.04(+1.81%)
Dec 15, 2021 2.200 2.216 2.000 2.100 56,179 -0.06(-2.96%)
Dec 14, 2021 2.240 2.352 2.164 2.164 42,902 -0.15(-6.35%)
Dec 13, 2021 2.280 2.360 2.245 2.311 46,025 -0.09(-3.73%)
Dec 10, 2021 2.401 2.480 2.360 2.400 19,987 -0.02(-0.81%)
Dec 09, 2021 2.640 2.640 2.400 2.420 32,894 -0.13(-5.14%)
Dec 08, 2021 2.480 2.600 2.370 2.551 57,635 +0.12(+4.95%)
Dec 07, 2021 2.259 2.480 2.240 2.431 83,958 +0.17(+7.61%)
Dec 06, 2021 2.279 2.279 2.200 2.259 76,395 -0.00(-0.09%)
Dec 03, 2021 2.160 2.341 2.160 2.261 54,228 +0.00(+0.04%)
Dec 02, 2021 2.320 2.336 1.818 2.260 90,954 -0.14(-5.80%)
Dec 01, 2021 2.616 2.716 2.320 2.399 148,282 -0.21(-7.98%)
Nov 30, 2021 2.640 2.740 2.488 2.607 84,205 +0.03(+1.05%)
Nov 29, 2021 2.680 2.760 2.555 2.580 64,728 -0.09(-3.24%)
Nov 26, 2021 2.650 2.700 2.601 2.666 49,665 -0.13(-4.77%)
Nov 24, 2021 2.666 2.880 2.640 2.800 93,448 +0.17(+6.40%)
Nov 23, 2021 2.680 2.708 2.600 2.632 39,640 -0.06(-2.27%)
Nov 22, 2021 2.682 2.720 2.630 2.693 75,997 -0.03(-0.93%)
Nov 19, 2021 2.720 2.736 2.610 2.718 37,850 -0.01(-0.40%)
Nov 18, 2021 2.735 2.729 2.680 2.729 72,560 +0.02(+0.71%)
Nov 17, 2021 2.880 2.921 2.647 2.710 156,619 -0.14(-4.75%)
Nov 16, 2021 2.840 2.954 2.720 2.845 114,569 -0.13(-4.41%)
Nov 15, 2021 3.040 3.040 2.908 2.976 115,312 -0.03(-0.92%)
Nov 12, 2021 3.062 3.080 2.940 3.004 54,408 -0.01(-0.29%)
Nov 11, 2021 3.040 3.120 3.000 3.012 72,485 -0.07(-2.12%)
Nov 10, 2021 3.360 3.078 261,149 -0.20(-6.19%)
Nov 09, 2021 3.320 3.340 3.280 3.281 37,205 -0.07(-2.18%)
Nov 08, 2021 3.374 3.400 3.360 3.354 69,848 -0.03(-0.90%)
Nov 05, 2021 3.364 3.439 3.360 3.384 55,074 -0.00(-0.11%)
Nov 04, 2021 3.520 3.520 3.320 3.388 72,804 -0.05(-1.51%)
Nov 03, 2021 3.320 3.560 3.240 3.440 236,767 +0.11(+3.43%)
Nov 02, 2021 3.380 3.380 3.240 3.326 51,887 -0.06(-1.75%)
Nov 01, 2021 3.320 3.423 3.320 3.385 95,281 +0.07(+1.98%)
Oct 29, 2021 3.320 3.320 3.241 3.320 66,089 -0.01(-0.37%)
Oct 28, 2021 3.160 3.360 3.143 3.332 236,766 +0.19(+6.11%)
Oct 27, 2021 3.240 3.280 3.100 3.140 73,361 -0.06(-1.83%)
Oct 26, 2021 3.160 3.198 82,067 +0.01(+0.45%)
Oct 25, 2021 3.200 3.278 3.060 3.184 160,471 -0.10(-3.06%)
Oct 22, 2021 3.401 3.413 3.204 3.284 160,749 -0.17(-4.95%)
Oct 21, 2021 3.475 3.532 3.401 3.456 66,744 -0.01(-0.31%)
Oct 20, 2021 3.560 3.600 3.440 3.466 155,860 -0.03(-0.72%)
Oct 19, 2021 3.320 3.549 3.220 3.492 355,958 +0.19(+5.91%)
Oct 18, 2021 3.240 3.316 3.200 3.297 101,648 +0.09(+2.68%)
Oct 15, 2021 3.228 3.280 3.190 3.211 113,199 +0.01(+0.34%)
Oct 14, 2021 3.316 3.352 3.165 3.200 268,843 -0.09(-2.74%)
Oct 13, 2021 3.400 3.439 3.260 3.290 210,820 -0.11(-3.31%)
Oct 12, 2021 3.360 3.499 3.326 3.403 260,004 +0.02(+0.67%)
Oct 11, 2021 3.236 3.400 3.120 3.380 455,508 +0.17(+5.30%)
Oct 08, 2021 3.280 3.456 3.184 3.210 242,264 -0.11(-3.29%)
Oct 07, 2021 3.280 3.479 3.200 3.319 311,882 +0.06(+1.94%)
Oct 06, 2021 3.420 3.520 3.227 3.256 171,046 -0.30(-8.54%)
Oct 05, 2021 3.296 3.638 3.288 3.560 546,158 +0.20(+6.05%)
Oct 04, 2021 3.200 4.080 3.124 3.357 1,891,522 +0.20(+6.23%)
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.