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

Pyxis Tankers (NQ: PXS )

4.660 +0.070 (+1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Sep 28, 2018 3.760 3.800 3.440 3.680 62,450 -0.04(-0.96%)
Sep 27, 2018 3.840 4.160 3.362 3.716 52,053 -0.12(-3.24%)
Sep 26, 2018 4.160 4.280 3.760 3.840 65,920 -0.40(-9.43%)
Sep 25, 2018 3.560 4.680 3.280 4.240 250,923 +0.76(+21.84%)
Sep 24, 2018 3.600 3.680 3.280 3.480 33,365 -0.12(-3.33%)
Sep 21, 2018 3.220 3.708 3.220 3.600 61,075 +0.20(+5.88%)
Sep 20, 2018 3.400 3.720 3.240 3.400 47,400 -0.01(-0.34%)
Sep 19, 2018 3.080 3.560 3.048 3.412 45,433 +0.21(+6.61%)
Sep 18, 2018 3.046 3.200 3.046 3.200 4,930 +0.04(+1.27%)
Sep 17, 2018 3.040 3.200 3.036 3.160 1,422 +0.12(+3.95%)
Sep 14, 2018 3.000 3.160 2.960 3.040 6,650 -0.00(-0.01%)
Sep 13, 2018 3.126 3.126 2.960 3.040 8,253 -0.08(-2.69%)
Sep 12, 2018 3.160 3.160 3.120 3.124 7,296 -0.04(-1.18%)
Sep 11, 2018 3.200 3.200 3.160 3.162 2,070 -0.04(-1.20%)
Sep 10, 2018 3.184 3.280 3.120 3.200 4,330 +0.04(+1.27%)
Sep 07, 2018 3.160 3.200 3.160 3.160 3,800 -0.08(-2.51%)
Sep 06, 2018 3.396 3.396 3.168 3.241 2,070 -0.10(-2.96%)
Sep 05, 2018 3.353 3.400 3.280 3.340 6,178 -0.02(-0.60%)
Sep 04, 2018 3.200 3.360 3.200 3.360 4,583 +0.17(+5.21%)
Aug 31, 2018 3.194 3.194 3.194 0 -0.09(-2.63%)
Aug 30, 2018 3.440 3.440 3.280 3.280 5,116 -0.12(-3.53%)
Aug 29, 2018 3.300 3.416 3.300 3.400 3,531 +0.10(+3.03%)
Aug 28, 2018 3.360 3.360 3.280 3.300 2,729 -0.02(-0.64%)
Aug 27, 2018 3.284 3.380 3.280 3.321 6,511 +0.10(+3.14%)
Aug 24, 2018 3.304 3.312 3.220 3.220 5,025 -0.09(-2.65%)
Aug 23, 2018 3.416 3.416 3.280 3.308 5,036 -0.11(-3.17%)
Aug 22, 2018 3.280 3.416 3.280 3.416 4,413 +0.14(+4.15%)
Aug 21, 2018 3.360 3.440 3.280 3.280 7,982 -0.16(-4.65%)
Aug 20, 2018 3.320 3.720 3.286 3.440 58,363 +0.06(+1.78%)
Aug 17, 2018 3.400 3.488 3.204 3.380 6,625 -0.11(-3.04%)
Aug 16, 2018 3.388 3.486 3.275 3.486 3,550 +0.21(+6.28%)
Aug 15, 2018 3.360 3.360 3.204 3.280 4,221 -0.08(-2.37%)
Aug 14, 2018 3.320 3.452 3.320 3.360 9,711 -0.08(-2.34%)
Aug 13, 2018 3.600 3.600 3.231 3.440 6,901 +0.04(+1.18%)
Aug 10, 2018 3.760 3.760 3.280 3.400 34,650 -0.32(-8.60%)
Aug 09, 2018 3.800 3.880 3.560 3.720 27,177 +0.08(+2.20%)
Aug 08, 2018 3.520 3.781 3.520 3.640 6,008 +0.04(+1.10%)
Aug 07, 2018 3.720 3.760 3.480 3.600 18,646 +0.00(+0.04%)
Aug 06, 2018 3.800 3.815 3.480 3.599 12,451 +0.08(+2.24%)
Aug 03, 2018 3.440 3.920 3.400 3.520 10,900 +0.12(+3.53%)
Aug 02, 2018 3.480 3.520 3.320 3.400 11,639 -0.12(-3.42%)
Aug 01, 2018 3.480 3.699 3.480 3.520 12,989 +0.08(+2.35%)
Jul 31, 2018 3.760 3.760 3.160 3.440 23,779 -0.21(-5.75%)
Jul 30, 2018 3.809 3.896 3.645 3.650 4,070 -0.07(-1.89%)
Jul 27, 2018 3.760 3.800 3.640 3.720 5,725 +0.08(+2.20%)
Jul 26, 2018 3.880 4.040 3.640 3.640 30,597 -0.16(-4.21%)
Jul 25, 2018 4.120 4.121 3.760 3.800 46,184 -0.32(-7.77%)
Jul 24, 2018 4.181 4.280 4.120 4.120 13,347 -0.08(-1.90%)
Jul 23, 2018 4.200 4.280 4.160 4.200 15,752 -0.08(-1.87%)
Jul 20, 2018 4.360 4.360 4.240 4.280 5,022 -0.00(-0.01%)
Jul 19, 2018 4.360 4.360 4.240 4.280 5,520 +0.04(+0.95%)
Jul 18, 2018 4.320 4.360 4.240 4.240 13,297 -0.08(-1.85%)
Jul 17, 2018 4.280 4.400 4.280 4.320 8,106 +0.04(+0.93%)
Jul 16, 2018 4.320 4.400 4.160 4.280 18,955 -0.03(-0.59%)
Jul 13, 2018 4.320 4.320 4.200 4.306 12,525 +0.11(+2.51%)
Jul 12, 2018 4.243 4.280 4.160 4.200 7,366 +0.02(+0.36%)
Jul 11, 2018 4.200 4.320 4.160 4.185 8,767 -0.02(-0.36%)
Jul 10, 2018 4.200 4.320 4.200 4.200 13,553 -0.08(-1.87%)
Jul 09, 2018 4.200 4.400 4.160 4.280 16,170 +0.08(+1.90%)
Jul 06, 2018 4.120 4.259 4.120 4.200 10,160 +0.00(+0.00%)
Jul 05, 2018 4.280 4.316 4.124 4.200 13,918 -0.04(-1.04%)
Jul 03, 2018 4.244 4.244 4.244 0 -0.12(-2.66%)
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.