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

Pyxis Tankers (NQ: PXS )

4.560 -0.060 (-1.30%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 4.640 4.710 4.550 4.620 7,709 +0.02(+0.43%)
Apr 17, 2024 4.550 4.650 4.550 4.600 9,309 -0.01(-0.22%)
Apr 16, 2024 4.630 4.625 4.530 4.610 23,055 -0.03(-0.65%)
Apr 15, 2024 4.650 4.720 4.640 4.640 8,545 -0.10(-2.11%)
Apr 12, 2024 4.790 4.790 4.676 4.740 29,783 -0.05(-1.04%)
Apr 11, 2024 4.650 4.810 4.640 4.790 21,126 +0.10(+2.13%)
Apr 10, 2024 4.685 4.740 4.685 4.690 6,646 -0.05(-1.05%)
Apr 09, 2024 4.720 4.750 4.700 4.740 16,669 +0.00(+0.00%)
Apr 08, 2024 4.720 4.760 4.660 4.740 17,785 +0.02(+0.42%)
Apr 05, 2024 4.700 4.790 4.700 4.720 6,474 -0.01(-0.21%)
Apr 04, 2024 4.730 4.880 4.700 4.730 9,475 -0.03(-0.63%)
Apr 03, 2024 4.710 4.950 4.710 4.760 62,395 +0.02(+0.42%)
Apr 02, 2024 4.655 4.750 4.655 4.740 3,442 -0.01(-0.21%)
Apr 01, 2024 4.700 4.790 4.660 4.750 15,406 -0.02(-0.42%)
Mar 28, 2024 4.600 4.770 4.600 4.770 22,110 +0.18(+3.92%)
Mar 27, 2024 4.690 4.690 4.550 4.590 38,268 -0.15(-3.16%)
Mar 26, 2024 4.720 4.765 4.660 4.740 21,042 -0.03(-0.63%)
Mar 25, 2024 4.830 4.880 4.770 4.770 54,861 -0.11(-2.23%)
Mar 22, 2024 4.850 4.880 4.765 4.879 12,481 +0.03(+0.60%)
Mar 21, 2024 4.650 4.850 4.650 4.850 27,478 +0.15(+3.19%)
Mar 20, 2024 4.680 4.758 4.609 4.700 23,760 +0.03(+0.64%)
Mar 19, 2024 4.780 4.800 4.650 4.670 47,159 -0.08(-1.68%)
Mar 18, 2024 4.730 4.840 4.650 4.750 35,618 -0.02(-0.42%)
Mar 15, 2024 4.780 4.830 4.600 4.770 153,687 +0.09(+1.92%)
Mar 14, 2024 4.660 4.769 4.569 4.680 84,293 +0.00(+0.00%)
Mar 13, 2024 4.480 4.680 4.460 4.680 36,267 +0.20(+4.46%)
Mar 12, 2024 4.530 4.530 4.476 4.480 24,051 -0.04(-0.88%)
Mar 11, 2024 4.470 4.600 4.470 4.520 15,219 -0.03(-0.66%)
Mar 08, 2024 4.410 4.600 4.410 4.550 51,251 +0.16(+3.64%)
Mar 07, 2024 4.290 4.420 4.290 4.390 24,509 +0.16(+3.78%)
Mar 06, 2024 4.230 4.280 4.190 4.230 14,630 +0.08(+1.93%)
Mar 05, 2024 4.260 4.320 4.050 4.150 66,813 -0.19(-4.38%)
Mar 04, 2024 4.520 4.520 4.260 4.340 30,486 -0.07(-1.59%)
Mar 01, 2024 4.310 4.495 4.302 4.410 51,049 +0.07(+1.61%)
Feb 29, 2024 4.320 4.400 4.289 4.340 7,858 +0.02(+0.46%)
Feb 28, 2024 4.380 4.390 4.320 4.320 26,919 -0.03(-0.69%)
Feb 27, 2024 4.350 4.350 4.240 4.350 80,792 -0.03(-0.61%)
Feb 26, 2024 4.300 4.380 4.250 4.377 21,510 +0.11(+2.50%)
Feb 23, 2024 4.380 4.380 4.150 4.270 49,507 -0.05(-1.16%)
Feb 22, 2024 4.410 4.470 4.320 4.320 16,234 -0.06(-1.48%)
Feb 21, 2024 4.390 4.450 4.320 4.385 71,087 +0.01(+0.34%)
Feb 20, 2024 4.480 4.510 4.370 4.370 10,973 -0.14(-3.10%)
Feb 16, 2024 4.530 4.550 4.430 4.510 23,284 -0.02(-0.44%)
Feb 15, 2024 4.520 4.550 4.429 4.530 52,945 +0.06(+1.34%)
Feb 14, 2024 4.460 4.470 4.370 4.470 10,120 +0.05(+1.13%)
Feb 13, 2024 4.420 4.486 4.410 4.420 9,476 -0.07(-1.56%)
Feb 12, 2024 4.350 4.530 4.320 4.490 41,414 +0.14(+3.22%)
Feb 09, 2024 4.290 4.350 4.275 4.350 25,935 +0.02(+0.46%)
Feb 08, 2024 4.360 4.420 4.330 4.330 43,874 -0.07(-1.59%)
Feb 07, 2024 4.430 4.450 4.350 4.400 76,886 -0.01(-0.23%)
Feb 06, 2024 4.430 4.450 4.315 4.410 56,975 +0.04(+0.92%)
Feb 05, 2024 4.470 4.470 4.270 4.370 15,087 -0.09(-2.02%)
Feb 02, 2024 4.410 4.500 4.410 4.460 42,647 +0.00(+0.00%)
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.