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

Pyxis Tankers (NQ: PXS )

4.525 +0.055 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 4.314 4.320 4.160 4.232 4,825 -0.09(-2.05%)
Jul 30, 2019 4.280 4.320 4.280 4.320 4,011 +0.01(+0.19%)
Jul 29, 2019 4.272 4.440 4.240 4.312 2,315 -0.08(-1.92%)
Jul 26, 2019 4.480 4.480 4.240 4.396 7,450 -0.00(-0.09%)
Jul 25, 2019 4.320 4.440 4.280 4.400 11,567 +0.08(+1.85%)
Jul 24, 2019 4.400 4.520 4.320 4.320 3,439 -0.02(-0.50%)
Jul 23, 2019 4.560 4.600 4.320 4.342 20,137 -0.22(-4.79%)
Jul 22, 2019 4.240 4.880 4.200 4.560 38,627 +0.34(+8.06%)
Jul 19, 2019 4.240 4.240 4.200 4.220 3,350 -0.05(-1.22%)
Jul 18, 2019 4.280 4.320 4.240 4.272 7,309 -0.01(-0.19%)
Jul 17, 2019 4.240 4.360 4.200 4.280 11,636 +0.00(+0.00%)
Jul 16, 2019 4.240 4.280 4.200 4.280 7,550 +0.00(+0.00%)
Jul 15, 2019 4.240 4.280 4.200 4.280 8,003 +0.01(+0.13%)
Jul 12, 2019 4.217 4.280 4.200 4.274 3,675 +0.04(+1.00%)
Jul 11, 2019 4.240 4.360 4.200 4.232 9,349 +0.03(+0.76%)
Jul 10, 2019 4.560 4.560 4.200 4.200 35,622 -0.52(-11.02%)
Jul 09, 2019 4.080 4.760 4.080 4.720 87,005 +0.56(+13.46%)
Jul 08, 2019 4.200 4.280 4.160 4.160 1,889 -0.04(-0.95%)
Jul 05, 2019 4.200 4.400 4.160 4.200 24,475 +0.02(+0.48%)
Jul 03, 2019 4.400 4.400 4.160 4.180 11,625 -0.22(-5.00%)
Jul 02, 2019 4.440 4.520 4.320 4.400 12,441 +0.00(+0.00%)
Jul 01, 2019 4.320 4.640 4.280 4.400 35,200 +0.16(+3.77%)
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%)
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.