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 29, 2022 2.800 2.890 2.800 2.860 26,992 +0.05(+1.78%)
Jul 28, 2022 2.890 2.990 2.760 2.810 32,861 -0.05(-1.75%)
Jul 27, 2022 2.730 2.920 2.729 2.860 126,106 +0.10(+3.62%)
Jul 26, 2022 2.690 2.805 2.690 2.760 60,365 +0.00(+0.00%)
Jul 25, 2022 2.660 2.770 2.660 2.760 29,496 +0.00(+0.00%)
Jul 22, 2022 2.770 2.780 2.720 2.760 26,497 -0.07(-2.47%)
Jul 21, 2022 2.780 2.840 2.712 2.830 37,209 -0.01(-0.35%)
Jul 20, 2022 2.780 2.870 2.759 2.840 14,824 -0.03(-1.05%)
Jul 19, 2022 2.750 2.895 2.728 2.870 66,203 +0.14(+5.13%)
Jul 18, 2022 2.710 2.750 2.650 2.730 27,009 +0.12(+4.60%)
Jul 15, 2022 2.570 2.730 2.520 2.610 35,606 +0.03(+1.16%)
Jul 14, 2022 2.550 2.640 2.519 2.580 70,094 -0.09(-3.37%)
Jul 13, 2022 2.570 2.680 2.543 2.670 53,222 +0.12(+4.71%)
Jul 12, 2022 2.500 2.570 2.500 2.550 50,154 +0.08(+3.24%)
Jul 11, 2022 2.380 2.520 2.380 2.470 25,514 +0.01(+0.41%)
Jul 08, 2022 2.402 2.520 2.402 2.460 21,919 +0.03(+1.23%)
Jul 07, 2022 2.420 2.480 2.330 2.430 52,134 +0.10(+4.29%)
Jul 06, 2022 2.480 2.480 2.300 2.330 114,432 -0.18(-7.17%)
Jul 05, 2022 2.570 2.590 2.480 2.510 55,488 -0.06(-2.33%)
Jul 01, 2022 2.710 2.710 2.500 2.570 131,699 -0.21(-7.55%)
Jun 30, 2022 2.770 2.800 2.670 2.780 64,419 -0.02(-0.71%)
Jun 29, 2022 2.850 2.880 2.763 2.800 17,538 -0.14(-4.76%)
Jun 28, 2022 3.000 3.020 2.880 2.940 40,612 -0.06(-2.00%)
Jun 27, 2022 2.800 3.030 2.800 3.000 81,318 +0.20(+7.14%)
Jun 24, 2022 2.810 2.890 2.760 2.800 76,752 +0.04(+1.45%)
Jun 23, 2022 2.810 2.890 2.750 2.760 66,170 -0.12(-4.17%)
Jun 22, 2022 2.890 3.025 2.791 2.880 88,862 -0.09(-3.03%)
Jun 21, 2022 2.830 3.059 2.830 2.970 85,923 +0.10(+3.48%)
Jun 17, 2022 2.820 2.880 2.690 2.870 130,767 +0.05(+1.77%)
Jun 16, 2022 2.860 2.900 2.770 2.820 132,694 -0.18(-6.00%)
Jun 15, 2022 3.000 3.100 2.942 3.000 80,483 +0.03(+1.01%)
Jun 14, 2022 2.890 3.200 2.860 2.970 356,169 +0.17(+6.07%)
Jun 13, 2022 2.760 2.890 2.700 2.800 154,353 -0.11(-3.78%)
Jun 10, 2022 2.790 2.930 2.790 2.910 118,390 +0.05(+1.75%)
Jun 09, 2022 2.930 2.930 2.785 2.860 94,172 -0.05(-1.72%)
Jun 08, 2022 2.870 2.940 2.710 2.910 310,542 +0.08(+2.83%)
Jun 07, 2022 2.660 2.860 2.660 2.830 219,189 +0.15(+5.60%)
Jun 06, 2022 2.640 2.790 2.640 2.680 102,080 +0.03(+1.13%)
Jun 03, 2022 2.640 2.700 2.630 2.650 40,076 -0.02(-0.75%)
Jun 02, 2022 2.600 2.730 2.600 2.670 175,993 +0.12(+4.71%)
Jun 01, 2022 2.530 2.630 2.485 2.550 254,583 -0.05(-1.92%)
May 31, 2022 2.750 2.786 2.500 2.600 277,702 -0.08(-2.99%)
May 27, 2022 2.780 2.878 2.590 2.680 188,315 -0.10(-3.60%)
May 26, 2022 2.867 2.990 2.711 2.780 215,577 -0.09(-3.14%)
May 25, 2022 2.810 2.900 2.720 2.870 119,008 +0.21(+7.89%)
May 24, 2022 2.960 2.960 2.570 2.660 270,710 -0.12(-4.49%)
May 23, 2022 2.940 2.940 2.700 2.785 244,556 +0.02(+0.54%)
May 20, 2022 2.950 2.950 2.640 2.770 128,767 -0.15(-5.14%)
May 19, 2022 2.730 2.970 2.710 2.920 224,946 +0.21(+7.75%)
May 18, 2022 2.880 2.920 2.540 2.710 269,745 -0.05(-1.81%)
May 17, 2022 2.650 2.850 2.640 2.760 286,189 +0.16(+6.15%)
May 16, 2022 2.600 2.800 2.440 2.600 632,721 +0.00(+0.00%)
May 13, 2022 2.220 2.760 2.220 2.600 477,680 +0.31(+13.42%)
May 12, 2022 2.200 2.471 2.040 2.292 545,826 -0.19(-7.58%)
May 11, 2022 2.497 2.600 2.400 2.480 90,764 +0.04(+1.46%)
May 10, 2022 2.440 2.600 2.400 2.445 75,640 -0.03(-1.40%)
May 09, 2022 2.562 2.599 2.400 2.480 160,300 -0.08(-3.14%)
May 06, 2022 2.560 2.640 2.464 2.560 58,958 +0.01(+0.34%)
May 05, 2022 2.703 2.720 2.551 2.551 45,385 -0.16(-6.07%)
May 04, 2022 2.680 2.829 2.658 2.716 127,702 +0.06(+2.26%)
May 03, 2022 2.520 2.680 2.520 2.656 64,357 +0.20(+7.97%)
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.