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

Pyxis Tankers (NQ: PXS )

4.930 -0.040 (-0.80%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 15, 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 (%)
Aug 31, 2021 2.842 2.912 2.804 2.880 67,768 +0.08(+2.83%)
Aug 30, 2021 2.840 2.866 2.760 2.801 63,509 -0.03(-0.93%)
Aug 27, 2021 2.760 2.835 2.684 2.827 100,177 +0.07(+2.61%)
Aug 26, 2021 2.760 2.840 2.738 2.755 76,074 -0.00(-0.17%)
Aug 25, 2021 2.760 2.760 2.689 2.760 96,972 +0.04(+1.47%)
Aug 24, 2021 2.620 2.723 2.620 2.720 125,245 +0.08(+3.19%)
Aug 23, 2021 2.520 2.660 2.520 2.636 59,067 +0.11(+4.22%)
Aug 20, 2021 2.600 2.600 2.483 2.529 55,439 +0.00(+0.00%)
Aug 19, 2021 2.641 2.720 2.492 2.529 141,944 -0.19(-7.01%)
Aug 18, 2021 2.756 2.756 2.660 2.720 44,089 +0.02(+0.88%)
Aug 17, 2021 2.736 2.736 2.645 2.696 89,655 -0.00(-0.09%)
Aug 16, 2021 2.832 2.835 2.680 2.699 126,507 -0.14(-4.84%)
Aug 13, 2021 3.080 3.080 2.760 2.836 352,080 +0.07(+2.60%)
Aug 12, 2021 2.850 2.852 2.722 2.764 131,580 -0.11(-3.96%)
Aug 11, 2021 2.880 2.920 2.733 2.878 268,077 -0.00(-0.07%)
Aug 10, 2021 2.893 2.893 2.800 2.880 168,537 +0.02(+0.71%)
Aug 09, 2021 2.820 2.953 2.725 2.860 551,666 -0.37(-11.52%)
Aug 06, 2021 3.140 3.320 3.080 3.232 583,555 -0.21(-6.04%)
Aug 05, 2021 2.840 3.694 2.840 3.440 3,441,558 +0.60(+21.11%)
Aug 04, 2021 2.824 2.919 2.824 2.840 30,924 -0.08(-2.71%)
Aug 03, 2021 2.920 2.940 2.840 2.919 36,374 -0.02(-0.71%)
Aug 02, 2021 2.900 2.951 2.880 2.940 42,737 +0.00(+0.05%)
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%)
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.