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

Pyxis Tankers (NQ: PXS )

4.970 +0.060 (+1.22%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 13, 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 (%)
Oct 31, 2017 6.800 7.240 6.720 6.720 247 -0.20(-2.89%)
Oct 30, 2017 6.880 7.120 6.880 6.920 473 -0.28(-3.89%)
Oct 27, 2017 6.600 7.815 6.600 7.200 1,661 +0.05(+0.72%)
Oct 26, 2017 6.800 7.160 6.800 7.149 176 +0.09(+1.26%)
Oct 25, 2017 7.320 7.320 6.680 7.060 880 -0.30(-4.08%)
Oct 24, 2017 6.800 7.360 6.680 7.360 289 -0.16(-2.13%)
Oct 23, 2017 6.664 7.740 6.000 7.520 2,930 +0.57(+8.13%)
Oct 20, 2017 7.035 7.080 6.800 6.954 1,147 -0.85(-10.84%)
Oct 19, 2017 7.800 7.800 7.760 7.800 128 +0.28(+3.72%)
Oct 18, 2017 7.280 8.120 7.280 7.520 3,032 +0.04(+0.53%)
Oct 17, 2017 7.294 7.480 7.294 7.480 64 +0.20(+2.75%)
Oct 16, 2017 7.320 7.560 7.280 7.280 2,664 -0.64(-8.08%)
Oct 11, 2017 7.920 7.920 7.920 6 +0.26(+3.39%)
Oct 10, 2017 7.640 7.880 7.600 7.660 451 +0.14(+1.86%)
Oct 06, 2017 7.520 7.520 7.520 7 -0.20(-2.59%)
Oct 05, 2017 7.720 7.720 7.720 7.720 66 -0.08(-1.03%)
Oct 04, 2017 7.360 7.840 7.360 7.800 1,347 +0.08(+1.04%)
Oct 03, 2017 7.360 7.840 7.360 7.720 3,153 +0.04(+0.52%)
Sep 29, 2017 7.680 7.680 7.680 32 -0.32(-4.00%)
Sep 28, 2017 8.080 8.080 8.000 8.000 165 -0.16(-1.96%)
Sep 27, 2017 8.120 8.251 7.960 8.160 3,439 +0.08(+0.99%)
Sep 26, 2017 7.888 8.080 7.440 8.080 2,050 +0.36(+4.66%)
Sep 25, 2017 7.295 7.872 7.295 7.720 1,300 -0.28(-3.50%)
Sep 21, 2017 8.000 8.000 8.000 5 +0.34(+4.50%)
Sep 20, 2017 7.886 7.886 7.480 7.655 536 +0.04(+0.56%)
Sep 19, 2017 7.474 7.612 7.474 7.612 233 -0.39(-4.85%)
Sep 15, 2017 8.000 8.000 8.000 1 +0.00(+0.00%)
Sep 14, 2017 7.680 8.120 7.680 8.000 2,075 -0.12(-1.48%)
Sep 13, 2017 8.000 8.200 8.000 8.120 1,263 +0.24(+3.05%)
Sep 12, 2017 7.960 7.960 7.459 7.880 782 +0.00(+0.00%)
Sep 11, 2017 7.520 7.920 7.480 7.880 1,129 +0.28(+3.68%)
Sep 08, 2017 7.440 7.600 7.440 7.600 1,709 -0.20(-2.56%)
Sep 07, 2017 7.520 7.800 7.360 7.800 4,779 -0.36(-4.41%)
Sep 06, 2017 7.920 8.200 7.920 8.160 908 +0.20(+2.51%)
Sep 05, 2017 7.800 8.200 7.800 7.960 1,980 +0.16(+2.05%)
Sep 01, 2017 7.760 7.800 7.760 7.800 850 +0.04(+0.52%)
Aug 31, 2017 7.680 7.800 7.400 7.760 1,076 +0.08(+1.04%)
Aug 30, 2017 7.720 7.720 7.026 7.680 3,370 +0.24(+3.23%)
Aug 29, 2017 7.600 7.720 7.200 7.440 2,703 -0.04(-0.59%)
Aug 28, 2017 7.400 7.484 7.360 7.484 977 +0.10(+1.30%)
Aug 25, 2017 7.200 7.600 7.074 7.388 956 -0.21(-2.79%)
Aug 24, 2017 7.240 7.600 7.240 7.600 1,377 +0.08(+1.06%)
Aug 23, 2017 7.280 7.560 7.280 7.520 817 +0.16(+2.18%)
Aug 22, 2017 7.400 7.440 7.240 7.360 1,838 -0.04(-0.55%)
Aug 21, 2017 7.600 7.600 7.200 7.400 1,857 -0.08(-1.07%)
Aug 18, 2017 7.520 7.520 6.920 7.480 420 +0.00(+0.00%)
Aug 17, 2017 6.880 7.520 6.880 7.480 751 +0.20(+2.75%)
Aug 16, 2017 7.400 7.400 6.724 7.280 440 -0.08(-1.09%)
Aug 15, 2017 7.360 7.360 7.160 7.360 767 +0.12(+1.66%)
Aug 14, 2017 6.600 7.240 6.600 7.240 599 +0.32(+4.62%)
Aug 11, 2017 6.920 6.920 6.120 6.920 2,730 +0.00(+0.00%)
Aug 10, 2017 6.730 6.920 6.730 6.920 1,073 +0.16(+2.37%)
Aug 09, 2017 6.905 6.920 6.680 6.760 318 -0.12(-1.74%)
Aug 08, 2017 6.360 6.960 6.240 6.880 557 -0.08(-1.15%)
Aug 07, 2017 7.160 7.400 6.360 6.960 782 -0.20(-2.79%)
Aug 04, 2017 7.160 7.160 7.000 7.160 1,241 +0.32(+4.68%)
Aug 03, 2017 6.800 6.840 6.800 6.840 917 +0.12(+1.79%)
Aug 02, 2017 6.560 6.720 6.392 6.720 1,745 +0.16(+2.45%)
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.