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 (%)
Mar 31, 2017 8.680 9.096 8.200 9.096 903 +0.26(+2.90%)
Mar 30, 2017 8.960 9.000 8.400 8.840 5,532 +0.10(+1.16%)
Mar 29, 2017 7.960 8.844 7.960 8.739 7,757 +0.86(+10.90%)
Mar 28, 2017 8.402 8.402 7.680 7.880 9,779 -0.72(-8.37%)
Mar 27, 2017 8.600 8.800 8.440 8.600 1,517 -0.12(-1.38%)
Mar 24, 2017 8.840 8.840 8.640 8.720 4,369 -0.08(-0.91%)
Mar 23, 2017 9.000 9.000 8.720 8.800 7,105 -0.08(-0.90%)
Mar 22, 2017 8.920 9.160 8.880 8.880 5,129 -0.20(-2.20%)
Mar 21, 2017 9.320 9.520 9.080 9.080 3,877 -0.32(-3.40%)
Mar 20, 2017 9.215 9.600 8.880 9.400 6,764 +0.16(+1.73%)
Mar 17, 2017 9.240 9.240 9.240 9.240 56 +0.12(+1.32%)
Mar 16, 2017 9.045 9.200 9.000 9.120 2,449 +0.12(+1.33%)
Mar 15, 2017 9.360 9.360 9.000 9.000 86 -0.11(-1.23%)
Mar 14, 2017 8.960 9.112 8.960 9.112 76 +0.31(+3.55%)
Mar 13, 2017 8.840 8.840 8.800 8.800 68 -0.40(-4.34%)
Mar 10, 2017 8.720 9.200 8.480 9.200 1,634 +0.24(+2.67%)
Mar 09, 2017 8.960 8.960 8.960 8.960 25 -0.04(-0.44%)
Mar 08, 2017 8.960 9.200 8.960 9.000 3,389 +0.04(+0.45%)
Mar 07, 2017 8.960 9.114 8.960 8.960 1,866 -0.20(-2.18%)
Mar 06, 2017 9.140 9.160 9.140 9.160 165 +0.20(+2.23%)
Mar 03, 2017 9.080 9.080 8.960 8.960 94 +0.12(+1.36%)
Mar 02, 2017 9.003 9.160 8.840 8.840 4,639 -0.32(-3.49%)
Mar 01, 2017 9.200 9.680 8.760 9.160 9,474 -0.04(-0.44%)
Feb 28, 2017 9.400 9.400 9.200 9.200 1,434 -0.80(-8.00%)
Feb 27, 2017 9.160 10.00 9.160 10.00 3,741 +0.44(+4.60%)
Feb 24, 2017 9.320 9.320 9.000 9.560 2,172 -0.11(-1.18%)
Feb 23, 2017 9.810 9.810 9.674 9.674 168 -0.25(-2.48%)
Feb 22, 2017 9.738 9.920 9.738 9.920 264 -0.32(-3.12%)
Feb 21, 2017 9.800 10.24 9.800 10.24 253 -0.16(-1.54%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.24(-2.26%)
Feb 16, 2017 10.64 10.64 10.64 10.64 44 +0.48(+4.72%)
Feb 15, 2017 10.08 10.16 9.254 10.16 325 +0.17(+1.70%)
Feb 14, 2017 10.20 10.40 9.665 9.990 5,326 -0.01(-0.10%)
Feb 13, 2017 9.360 10.04 8.960 10.00 4,181 +0.80(+8.70%)
Feb 10, 2017 9.560 9.680 8.918 9.200 3,988 -0.10(-1.08%)
Feb 09, 2017 9.080 9.338 8.760 9.301 4,482 -0.38(-3.92%)
Feb 07, 2017 9.680 9.680 9.680 54 -0.48(-4.72%)
Feb 06, 2017 9.680 10.16 9.640 10.16 100 +0.20(+2.01%)
Feb 03, 2017 10.79 10.79 9.920 9.960 318 -0.76(-7.09%)
Feb 02, 2017 10.84 10.84 10.72 10.72 53 +0.52(+5.10%)
Feb 01, 2017 10.36 10.36 10.20 10.20 190 -0.20(-1.92%)
Jan 31, 2017 10.40 10.40 10.40 10.40 56 +0.16(+1.56%)
Jan 30, 2017 10.04 10.36 9.886 10.24 541 +0.16(+1.59%)
Jan 27, 2017 10.56 11.08 10.00 10.08 2,723 -0.80(-7.35%)
Jan 26, 2017 10.80 10.88 10.48 10.88 561 +0.35(+3.36%)
Jan 25, 2017 10.76 10.76 10.40 10.53 1,057 -0.23(-2.16%)
Jan 24, 2017 11.12 11.12 10.40 10.76 3,354 -0.40(-3.59%)
Jan 23, 2017 11.24 11.24 10.45 11.16 119 +0.39(+3.65%)
Jan 20, 2017 10.77 10.77 10.77 10.77 54 -0.39(-3.52%)
Jan 19, 2017 10.98 11.16 10.98 11.16 150 +0.08(+0.72%)
Jan 18, 2017 11.20 11.20 11.08 11.08 562 +0.09(+0.85%)
Jan 17, 2017 10.67 11.20 10.56 10.99 703 +0.01(+0.06%)
Jan 13, 2017 10.98 10.98 10.98 0 +0.22(+2.04%)
Jan 12, 2017 10.46 11.40 10.20 10.76 3,442 -0.12(-1.10%)
Jan 11, 2017 10.92 11.20 10.61 10.88 917 +0.10(+0.93%)
Jan 10, 2017 11.20 11.76 10.68 10.78 581 -0.50(-4.43%)
Jan 09, 2017 10.64 11.60 10.28 11.28 2,358 +0.44(+4.06%)
Jan 06, 2017 11.64 11.64 10.25 10.84 2,356 -0.40(-3.56%)
Jan 05, 2017 11.56 11.56 10.16 11.24 2,182 -0.03(-0.28%)
Jan 04, 2017 11.28 11.66 11.04 11.27 1,993 +0.24(+2.14%)
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.