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

Pyxis Tankers (NQ: PXS )

4.630 +0.040 (+0.87%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 30, 2021 3.440 3.600 3.440 3.516 93,950 -0.08(-2.25%)
Apr 29, 2021 3.760 3.840 3.520 3.597 193,640 -0.05(-1.48%)
Apr 28, 2021 3.720 3.760 3.632 3.651 97,386 +0.00(+0.00%)
Apr 27, 2021 3.640 3.760 3.600 3.651 89,823 -0.04(-1.06%)
Apr 26, 2021 3.520 3.752 3.480 3.690 361,613 +0.16(+4.45%)
Apr 23, 2021 3.480 3.561 3.400 3.533 170,925 +0.13(+3.92%)
Apr 22, 2021 3.360 3.480 3.280 3.400 188,467 +0.12(+3.66%)
Apr 21, 2021 3.160 3.360 3.160 3.280 200,591 +0.14(+4.54%)
Apr 20, 2021 3.240 3.280 3.043 3.138 189,733 -0.07(-2.15%)
Apr 19, 2021 3.314 3.400 3.176 3.206 214,069 -0.19(-5.69%)
Apr 16, 2021 3.280 3.432 3.129 3.400 313,600 +0.00(+0.00%)
Apr 15, 2021 3.520 3.800 3.320 3.400 563,149 -0.08(-2.30%)
Apr 14, 2021 3.320 3.720 3.320 3.480 312,874 +0.08(+2.35%)
Apr 13, 2021 3.560 3.640 3.320 3.400 403,362 -0.20(-5.56%)
Apr 12, 2021 4.160 4.160 3.600 3.600 774,504 -0.48(-11.76%)
Apr 09, 2021 4.240 4.360 3.980 4.080 484,700 -0.32(-7.27%)
Apr 08, 2021 4.200 4.479 3.921 4.400 1,017,415 +0.32(+7.84%)
Apr 07, 2021 4.120 4.200 3.960 4.080 515,528 -0.04(-0.97%)
Apr 06, 2021 4.200 4.320 4.080 4.120 356,343 -0.16(-3.74%)
Apr 05, 2021 4.480 4.720 4.120 4.280 1,012,607 -0.20(-4.46%)
Apr 01, 2021 4.080 4.520 4.080 4.480 1,139,675 +0.36(+8.74%)
Mar 31, 2021 4.120 4.440 4.000 4.120 613,983 +0.08(+1.98%)
Mar 30, 2021 4.080 4.120 3.920 4.040 315,852 -0.12(-2.88%)
Mar 29, 2021 4.200 4.480 4.080 4.160 366,658 -0.12(-2.80%)
Mar 26, 2021 4.480 4.600 4.120 4.280 571,925 -0.32(-6.96%)
Mar 25, 2021 4.080 4.720 3.920 4.600 1,239,766 +0.28(+6.48%)
Mar 24, 2021 4.800 4.880 4.280 4.320 470,951 -0.40(-8.47%)
Mar 23, 2021 5.200 5.200 4.720 4.720 377,343 -0.48(-9.23%)
Mar 22, 2021 5.680 5.720 5.160 5.200 410,931 -0.60(-10.34%)
Mar 19, 2021 5.200 5.960 5.120 5.800 463,675 +0.56(+10.69%)
Mar 18, 2021 5.440 5.760 5.040 5.240 411,016 -0.36(-6.43%)
Mar 17, 2021 5.680 5.920 5.320 5.600 313,563 -0.12(-2.10%)
Mar 16, 2021 6.120 6.240 5.600 5.720 336,874 -0.80(-12.27%)
Mar 15, 2021 6.560 6.760 6.120 6.520 753,577 +0.40(+6.54%)
Mar 12, 2021 6.320 6.560 5.960 6.120 993,200 -0.44(-6.71%)
Mar 11, 2021 6.880 7.640 6.240 6.560 793,049 -0.60(-8.38%)
Mar 10, 2021 5.600 7.520 5.480 7.160 1,343,371 +1.80(+33.58%)
Mar 09, 2021 5.160 5.480 4.960 5.360 116,075 +0.40(+8.06%)
Mar 08, 2021 4.720 5.320 4.600 4.960 70,901 +0.32(+6.90%)
Mar 05, 2021 4.800 4.804 4.160 4.640 118,375 +0.04(+0.87%)
Mar 04, 2021 5.200 5.480 4.400 4.600 99,689 -0.80(-14.81%)
Mar 03, 2021 5.520 5.920 5.320 5.400 82,653 -0.20(-3.57%)
Mar 02, 2021 5.720 5.920 5.520 5.600 74,108 -0.08(-1.41%)
Mar 01, 2021 5.200 5.800 5.200 5.680 191,676 +0.68(+13.60%)
Feb 26, 2021 5.760 5.760 5.000 5.000 243,275 -0.80(-13.79%)
Feb 25, 2021 6.320 6.520 5.800 5.800 176,534 -0.60(-9.38%)
Feb 24, 2021 6.160 7.000 6.160 6.400 161,535 +0.12(+1.91%)
Feb 23, 2021 6.480 6.640 5.800 6.280 230,397 -0.72(-10.29%)
Feb 22, 2021 7.600 7.600 7.000 7.000 301,594 -0.52(-6.91%)
Feb 19, 2021 7.520 8.160 7.320 7.520 530,875 +0.20(+2.73%)
Feb 18, 2021 7.400 8.120 7.240 7.320 916,210 -0.84(-10.29%)
Feb 17, 2021 8.720 9.120 7.040 8.160 1,413,522 -3.68(-31.08%)
Feb 16, 2021 6.640 18.40 6.640 11.84 11,320,052 +5.72(+93.46%)
Feb 12, 2021 5.200 6.400 5.040 6.120 804,050 +0.88(+16.79%)
Feb 11, 2021 5.320 5.720 5.120 5.240 228,080 -0.04(-0.76%)
Feb 10, 2021 5.440 5.560 4.600 5.280 339,880 +0.00(+0.00%)
Feb 09, 2021 5.080 5.720 4.800 5.280 275,498 +0.24(+4.76%)
Feb 08, 2021 4.640 5.400 4.600 5.040 315,588 +0.44(+9.57%)
Feb 05, 2021 4.680 4.720 4.440 4.600 89,750 -0.08(-1.71%)
Feb 04, 2021 4.520 4.720 4.520 4.680 107,883 +0.16(+3.54%)
Feb 03, 2021 4.480 4.560 4.200 4.520 145,160 +0.20(+4.63%)
Feb 02, 2021 4.320 4.400 4.120 4.320 90,102 -0.12(-2.70%)
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.