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

Pyxis Tankers (NQ: PXS )

4.680 +0.020 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 8.040 9.507 7.840 8.089 24,817 +0.05(+0.61%)
Nov 29, 2017 8.200 8.200 7.480 8.040 12,094 -0.16(-1.95%)
Nov 28, 2017 8.400 9.000 7.412 8.200 40,471 -1.12(-12.02%)
Nov 27, 2017 6.920 21.00 6.800 9.320 546,449 +1.96(+26.63%)
Nov 24, 2017 7.320 7.600 7.000 7.360 1,678 +0.04(+0.61%)
Nov 22, 2017 6.920 7.480 6.800 7.316 1,800 +0.56(+8.22%)
Nov 21, 2017 6.800 7.080 6.320 6.760 550 -0.52(-7.12%)
Nov 20, 2017 7.240 7.278 7.240 7.278 88 +0.23(+3.24%)
Nov 17, 2017 6.800 7.200 6.800 7.050 540 +0.21(+3.06%)
Nov 16, 2017 7.480 7.480 6.840 6.840 654 -0.56(-7.57%)
Nov 15, 2017 6.920 7.400 6.800 7.400 309 +0.28(+3.94%)
Nov 14, 2017 7.000 7.140 6.840 7.120 811 -0.07(-0.99%)
Nov 13, 2017 7.008 7.300 7.000 7.191 183 -0.25(-3.35%)
Nov 10, 2017 7.585 7.600 6.800 7.440 1,536 -0.28(-3.63%)
Nov 09, 2017 6.724 7.920 6.600 7.720 1,219 +0.20(+2.67%)
Nov 08, 2017 8.080 8.080 6.709 7.520 1,799 +0.12(+1.62%)
Nov 07, 2017 7.720 9.400 6.920 7.400 14,424 -0.16(-2.12%)
Nov 06, 2017 7.640 7.640 7.080 7.560 422 +0.04(+0.53%)
Nov 03, 2017 7.200 7.520 7.040 7.520 252 +0.28(+3.87%)
Nov 02, 2017 7.200 7.460 7.200 7.240 644 +0.32(+4.62%)
Nov 01, 2017 7.520 8.000 6.200 6.920 2,429 +0.20(+2.98%)
Oct 31, 2017 6.800 7.240 6.720 6.720 247 -0.20(-2.89%)
Oct 30, 2017 6.880 7.120 6.880 6.920 473 -0.28(-3.89%)
Oct 27, 2017 6.600 7.815 6.600 7.200 1,661 +0.05(+0.72%)
Oct 26, 2017 6.800 7.160 6.800 7.149 176 +0.09(+1.26%)
Oct 25, 2017 7.320 7.320 6.680 7.060 880 -0.30(-4.08%)
Oct 24, 2017 6.800 7.360 6.680 7.360 289 -0.16(-2.13%)
Oct 23, 2017 6.664 7.740 6.000 7.520 2,930 +0.57(+8.13%)
Oct 20, 2017 7.035 7.080 6.800 6.954 1,147 -0.85(-10.84%)
Oct 19, 2017 7.800 7.800 7.760 7.800 128 +0.28(+3.72%)
Oct 18, 2017 7.280 8.120 7.280 7.520 3,032 +0.04(+0.53%)
Oct 17, 2017 7.294 7.480 7.294 7.480 64 +0.20(+2.75%)
Oct 16, 2017 7.320 7.560 7.280 7.280 2,664 -0.64(-8.08%)
Oct 11, 2017 7.920 7.920 7.920 6 +0.26(+3.39%)
Oct 10, 2017 7.640 7.880 7.600 7.660 451 +0.14(+1.86%)
Oct 06, 2017 7.520 7.520 7.520 7 -0.20(-2.59%)
Oct 05, 2017 7.720 7.720 7.720 7.720 66 -0.08(-1.03%)
Oct 04, 2017 7.360 7.840 7.360 7.800 1,347 +0.08(+1.04%)
Oct 03, 2017 7.360 7.840 7.360 7.720 3,153 +0.04(+0.52%)
Sep 29, 2017 7.680 7.680 7.680 32 -0.32(-4.00%)
Sep 28, 2017 8.080 8.080 8.000 8.000 165 -0.16(-1.96%)
Sep 27, 2017 8.120 8.251 7.960 8.160 3,439 +0.08(+0.99%)
Sep 26, 2017 7.888 8.080 7.440 8.080 2,050 +0.36(+4.66%)
Sep 25, 2017 7.295 7.872 7.295 7.720 1,300 -0.28(-3.50%)
Sep 21, 2017 8.000 8.000 8.000 5 +0.34(+4.50%)
Sep 20, 2017 7.886 7.886 7.480 7.655 536 +0.04(+0.56%)
Sep 19, 2017 7.474 7.612 7.474 7.612 233 -0.39(-4.85%)
Sep 15, 2017 8.000 8.000 8.000 1 +0.00(+0.00%)
Sep 14, 2017 7.680 8.120 7.680 8.000 2,075 -0.12(-1.48%)
Sep 13, 2017 8.000 8.200 8.000 8.120 1,263 +0.24(+3.05%)
Sep 12, 2017 7.960 7.960 7.459 7.880 782 +0.00(+0.00%)
Sep 11, 2017 7.520 7.920 7.480 7.880 1,129 +0.28(+3.68%)
Sep 08, 2017 7.440 7.600 7.440 7.600 1,709 -0.20(-2.56%)
Sep 07, 2017 7.520 7.800 7.360 7.800 4,779 -0.36(-4.41%)
Sep 06, 2017 7.920 8.200 7.920 8.160 908 +0.20(+2.51%)
Sep 05, 2017 7.800 8.200 7.800 7.960 1,980 +0.16(+2.05%)
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.