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 30, 2021 2.992 2.992 2.928 2.938 30,612 -0.01(-0.43%)
Jul 29, 2021 2.885 3.056 2.885 2.951 84,137 -0.00(-0.16%)
Jul 28, 2021 2.822 2.956 2.816 2.956 46,140 +0.09(+3.24%)
Jul 27, 2021 2.822 2.998 2.761 2.863 101,290 +0.06(+1.98%)
Jul 26, 2021 2.880 2.880 2.760 2.808 35,460 -0.00(-0.13%)
Jul 23, 2021 2.956 2.960 2.724 2.811 112,220 -0.08(-2.73%)
Jul 22, 2021 2.984 2.984 2.880 2.890 45,453 -0.04(-1.51%)
Jul 21, 2021 2.840 2.986 2.840 2.934 52,210 +0.09(+3.06%)
Jul 20, 2021 2.852 2.874 2.800 2.847 84,661 +0.05(+1.69%)
Jul 19, 2021 2.840 2.857 2.680 2.800 127,033 -0.10(-3.45%)
Jul 16, 2021 3.040 3.040 2.802 2.900 127,850 -0.03(-1.08%)
Jul 15, 2021 3.180 3.180 2.880 2.932 233,453 -0.23(-7.22%)
Jul 14, 2021 3.324 3.400 3.127 3.160 246,169 -0.24(-7.07%)
Jul 13, 2021 3.360 3.476 3.340 3.400 256,972 -0.01(-0.28%)
Jul 12, 2021 3.454 3.476 3.337 3.410 133,420 -0.04(-1.29%)
Jul 09, 2021 3.360 3.516 3.320 3.454 184,887 +0.12(+3.51%)
Jul 08, 2021 3.332 3.400 3.280 3.337 155,364 -0.09(-2.60%)
Jul 07, 2021 3.446 3.520 3.332 3.426 140,097 -0.09(-2.56%)
Jul 06, 2021 3.420 3.600 3.380 3.516 257,008 +0.12(+3.52%)
Jul 02, 2021 3.519 3.519 3.360 3.396 77,224 -0.05(-1.43%)
Jul 01, 2021 3.440 3.568 3.410 3.446 174,623 -0.01(-0.30%)
Jun 30, 2021 3.360 3.480 3.324 3.456 193,478 +0.10(+2.86%)
Jun 29, 2021 3.520 3.520 3.274 3.360 149,062 -0.10(-2.87%)
Jun 28, 2021 3.600 3.640 3.400 3.459 147,525 -0.08(-2.33%)
Jun 25, 2021 3.520 3.600 3.448 3.542 224,731 -0.10(-2.64%)
Jun 24, 2021 3.520 3.712 3.440 3.638 436,923 +0.16(+4.67%)
Jun 23, 2021 3.400 3.520 3.400 3.475 384,972 -0.12(-3.35%)
Jun 22, 2021 3.839 4.140 3.293 3.596 3,184,842 -0.00(-0.06%)
Jun 21, 2021 3.360 3.720 3.321 3.598 862,386 +0.22(+6.36%)
Jun 18, 2021 3.420 3.440 3.320 3.382 191,996 -0.02(-0.52%)
Jun 17, 2021 3.520 3.575 3.330 3.400 286,343 -0.10(-2.86%)
Jun 16, 2021 3.480 3.640 3.440 3.500 164,749 +0.07(+1.99%)
Jun 15, 2021 3.640 3.640 3.324 3.432 256,827 -0.15(-4.23%)
Jun 14, 2021 3.720 3.760 3.524 3.583 170,005 -0.12(-3.37%)
Jun 11, 2021 4.000 4.000 3.700 3.708 256,414 -0.14(-3.65%)
Jun 10, 2021 3.800 4.040 3.680 3.848 514,322 +0.17(+4.58%)
Jun 09, 2021 3.640 3.800 3.544 3.680 352,689 +0.03(+0.87%)
Jun 08, 2021 3.760 3.789 3.520 3.648 125,846 -0.09(-2.31%)
Jun 07, 2021 3.520 3.760 3.480 3.735 524,085 +0.20(+5.74%)
Jun 04, 2021 3.504 3.504 3.452 3.532 84,950 -0.03(-0.73%)
Jun 03, 2021 3.480 3.708 3.480 3.558 277,667 -0.04(-1.17%)
Jun 02, 2021 3.521 3.680 3.360 3.600 495,357 +0.08(+2.27%)
Jun 01, 2021 3.440 3.752 3.343 3.520 562,745 +0.18(+5.31%)
May 28, 2021 3.303 3.436 3.244 3.342 179,446 +0.10(+3.03%)
May 27, 2021 3.240 3.400 3.240 3.244 105,818 -0.07(-2.08%)
May 26, 2021 3.240 3.333 3.200 3.313 95,715 +0.10(+3.11%)
May 25, 2021 3.160 3.240 3.132 3.213 97,499 +0.05(+1.54%)
May 24, 2021 3.240 3.272 3.160 3.164 109,597 -0.11(-3.32%)
May 21, 2021 3.360 3.360 3.244 3.273 117,863 -0.04(-1.23%)
May 20, 2021 3.260 3.448 3.201 3.314 112,318 +0.05(+1.52%)
May 19, 2021 3.240 3.318 3.200 3.264 79,292 -0.01(-0.17%)
May 18, 2021 3.240 3.346 3.132 3.270 177,437 +0.05(+1.52%)
May 17, 2021 3.069 3.240 3.060 3.221 169,388 -0.02(-0.59%)
May 14, 2021 3.280 3.360 3.080 3.240 576,729 -0.12(-3.47%)
May 13, 2021 3.520 3.620 3.242 3.356 513,391 -0.10(-2.99%)
May 12, 2021 3.200 3.560 3.200 3.460 1,104,081 +0.23(+7.05%)
May 11, 2021 3.192 3.264 3.160 3.232 136,173 -0.03(-0.98%)
May 10, 2021 3.280 3.373 3.212 3.264 82,445 +0.02(+0.73%)
May 07, 2021 3.240 3.359 3.204 3.240 85,967 +0.04(+1.26%)
May 06, 2021 3.460 3.479 3.140 3.200 213,576 -0.27(-7.84%)
May 05, 2021 3.520 3.680 3.460 3.472 236,183 -0.05(-1.51%)
May 04, 2021 3.880 3.880 3.452 3.526 340,411 -0.55(-13.59%)
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.