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

Pyxis Tankers (NQ: PXS )

4.880 +0.170 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2016 10.40 10.40 10.40 0 -1.40(-11.86%)
Dec 29, 2016 10.21 12.00 10.21 11.80 2,769 +0.63(+5.66%)
Dec 28, 2016 13.24 14.00 10.08 11.17 9,269 -1.63(-12.74%)
Dec 27, 2016 10.00 13.56 10.00 12.80 8,504 +2.84(+28.52%)
Dec 23, 2016 9.960 9.960 9.960 0 +0.76(+8.26%)
Dec 22, 2016 8.920 9.880 8.634 9.200 3,913 +0.28(+3.14%)
Dec 21, 2016 8.400 8.920 8.393 8.920 7,580 +0.52(+6.19%)
Dec 20, 2016 8.680 8.791 8.280 8.400 2,157 -0.40(-4.55%)
Dec 19, 2016 9.120 9.120 8.515 8.800 2,719 -0.20(-2.22%)
Dec 16, 2016 8.920 9.000 8.360 9.000 1,505 +0.05(+0.54%)
Dec 15, 2016 8.360 8.952 7.560 8.952 3,723 +0.43(+5.07%)
Dec 14, 2016 8.000 8.520 8.000 8.520 291 -0.08(-0.93%)
Dec 13, 2016 9.080 9.080 8.600 8.600 551 -0.44(-4.87%)
Dec 12, 2016 9.000 9.280 8.680 9.040 965 +0.47(+5.51%)
Dec 09, 2016 8.400 9.000 8.280 8.568 653 +0.17(+2.00%)
Dec 08, 2016 9.600 10.00 8.402 8.400 3,242 -1.16(-12.13%)
Dec 07, 2016 9.520 11.44 9.400 9.560 3,665 -0.12(-1.24%)
Dec 06, 2016 9.720 9.720 9.000 9.680 3,409 +0.08(+0.83%)
Dec 05, 2016 9.040 9.600 8.920 9.600 2,907 +0.00(+0.00%)
Dec 02, 2016 9.600 9.600 9.600 9.600 52 -0.20(-2.04%)
Dec 01, 2016 10.08 10.40 9.000 9.800 2,453 -0.16(-1.61%)
Nov 30, 2016 9.120 10.00 9.080 9.960 4,167 +0.24(+2.47%)
Nov 29, 2016 9.720 9.720 9.720 9.720 26 +0.06(+0.58%)
Nov 28, 2016 9.560 9.720 9.440 9.664 545 +0.39(+4.25%)
Nov 25, 2016 9.880 9.880 9.270 9.270 255 +0.19(+2.10%)
Nov 23, 2016 9.080 9.080 9.080 0 -0.56(-5.82%)
Nov 22, 2016 10.16 10.16 8.953 9.641 712 +0.60(+6.65%)
Nov 21, 2016 9.920 10.44 9.004 9.040 1,015 -1.16(-11.37%)
Nov 18, 2016 9.421 10.28 8.720 10.20 3,205 +0.56(+5.81%)
Nov 17, 2016 13.84 17.00 9.640 9.640 44,616 -2.92(-23.25%)
Nov 16, 2016 11.92 14.72 11.16 12.56 32,130 +1.76(+16.30%)
Nov 15, 2016 10.19 12.36 9.600 10.80 13,033 +0.92(+9.27%)
Nov 11, 2016 9.884 9.884 9.884 21 +0.19(+1.94%)
Nov 10, 2016 9.696 8.308 9.696 974 -0.26(-2.57%)
Nov 09, 2016 10.000 10.000 9.952 9.952 180 +0.35(+3.66%)
Nov 08, 2016 9.640 9.640 9.480 9.600 654 +0.02(+0.17%)
Nov 07, 2016 9.440 9.800 9.400 9.584 600 +0.02(+0.25%)
Nov 04, 2016 8.720 9.560 8.720 9.560 1,860 +0.96(+11.16%)
Nov 03, 2016 8.793 8.793 8.600 8.600 251 +0.14(+1.61%)
Nov 02, 2016 8.464 8.464 8.464 8.464 71 -0.01(-0.14%)
Nov 01, 2016 8.024 8.476 8.024 8.476 221 +0.20(+2.37%)
Oct 31, 2016 9.120 9.200 8.280 8.280 280 -0.63(-7.04%)
Oct 28, 2016 8.600 8.960 8.600 8.907 323 +0.15(+1.68%)
Oct 27, 2016 8.760 8.760 8.760 8.760 80 -0.60(-6.41%)
Oct 25, 2016 9.360 9.360 9.360 0 -0.29(-3.05%)
Oct 24, 2016 9.000 9.655 9.000 9.655 469 -0.27(-2.67%)
Oct 20, 2016 10.00 9.920 9.920 9.920 12 +0.12(+1.22%)
Oct 19, 2016 9.800 10.00 9.800 9.800 511 +0.08(+0.82%)
Oct 18, 2016 9.200 9.960 9.200 9.720 754 -0.16(-1.62%)
Oct 17, 2016 9.800 9.920 9.680 9.880 587 -0.04(-0.40%)
Oct 14, 2016 8.544 9.970 8.544 9.920 328 +0.00(+0.00%)
Oct 12, 2016 9.880 9.920 9.920 9.920 0 +0.24(+2.47%)
Oct 11, 2016 9.681 9.681 9.681 9.681 50 -0.72(-6.91%)
Oct 07, 2016 10.12 10.40 10.40 10.40 2 -0.32(-2.99%)
Oct 06, 2016 10.72 10.72 10.72 10.72 157 -0.08(-0.74%)
Oct 05, 2016 11.40 11.40 10.80 10.80 265 -1.04(-8.78%)
Oct 04, 2016 11.20 11.84 11.20 11.84 547 +0.58(+5.12%)
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.