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

Pyxis Tankers (NQ: PXS )

5.020 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2018 7.560 10.60 7.520 10.56 495,062 +3.00(+39.68%)
Oct 30, 2018 7.800 8.400 6.800 7.560 360,318 -0.72(-8.70%)
Oct 29, 2018 7.400 9.800 6.600 8.280 1,170,294 +1.60(+23.95%)
Oct 26, 2018 5.560 7.600 5.560 6.680 844,425 +1.20(+21.90%)
Oct 25, 2018 5.080 5.720 5.000 5.480 139,760 +0.48(+9.60%)
Oct 24, 2018 4.640 5.320 4.600 5.000 133,243 +0.32(+6.84%)
Oct 23, 2018 5.040 5.040 4.360 4.680 157,526 -0.69(-12.81%)
Oct 22, 2018 4.880 6.480 4.800 5.368 997,155 +0.89(+19.81%)
Oct 19, 2018 4.360 4.920 4.240 4.480 85,900 +0.30(+7.30%)
Oct 18, 2018 4.200 4.396 4.040 4.175 25,715 +0.06(+1.34%)
Oct 17, 2018 4.080 4.240 3.960 4.120 15,715 +0.04(+0.98%)
Oct 16, 2018 4.040 4.160 3.800 4.080 26,593 -0.12(-2.86%)
Oct 15, 2018 3.600 4.360 3.600 4.200 115,864 +0.38(+9.95%)
Oct 12, 2018 3.992 3.992 3.520 3.820 19,175 -0.10(-2.55%)
Oct 11, 2018 4.000 4.000 3.800 3.920 7,964 +0.00(+0.00%)
Oct 10, 2018 4.000 4.000 3.800 3.920 11,734 -0.02(-0.61%)
Oct 09, 2018 3.840 4.000 3.800 3.944 12,922 +0.10(+2.71%)
Oct 08, 2018 3.880 3.960 3.720 3.840 6,999 -0.10(-2.54%)
Oct 05, 2018 3.720 4.000 3.720 3.940 20,550 +0.10(+2.64%)
Oct 04, 2018 3.901 3.960 3.695 3.839 34,482 +0.12(+3.33%)
Oct 03, 2018 3.720 3.834 3.520 3.715 9,751 -0.00(-0.13%)
Oct 02, 2018 3.760 4.000 3.720 3.720 15,493 -0.08(-2.11%)
Oct 01, 2018 4.040 4.160 3.680 3.800 48,929 +0.12(+3.26%)
Sep 28, 2018 3.760 3.800 3.440 3.680 62,450 -0.04(-0.96%)
Sep 27, 2018 3.840 4.160 3.362 3.716 52,053 -0.12(-3.24%)
Sep 26, 2018 4.160 4.280 3.760 3.840 65,920 -0.40(-9.43%)
Sep 25, 2018 3.560 4.680 3.280 4.240 250,923 +0.76(+21.84%)
Sep 24, 2018 3.600 3.680 3.280 3.480 33,365 -0.12(-3.33%)
Sep 21, 2018 3.220 3.708 3.220 3.600 61,075 +0.20(+5.88%)
Sep 20, 2018 3.400 3.720 3.240 3.400 47,400 -0.01(-0.34%)
Sep 19, 2018 3.080 3.560 3.048 3.412 45,433 +0.21(+6.61%)
Sep 18, 2018 3.046 3.200 3.046 3.200 4,930 +0.04(+1.27%)
Sep 17, 2018 3.040 3.200 3.036 3.160 1,422 +0.12(+3.95%)
Sep 14, 2018 3.000 3.160 2.960 3.040 6,650 -0.00(-0.01%)
Sep 13, 2018 3.126 3.126 2.960 3.040 8,253 -0.08(-2.69%)
Sep 12, 2018 3.160 3.160 3.120 3.124 7,296 -0.04(-1.18%)
Sep 11, 2018 3.200 3.200 3.160 3.162 2,070 -0.04(-1.20%)
Sep 10, 2018 3.184 3.280 3.120 3.200 4,330 +0.04(+1.27%)
Sep 07, 2018 3.160 3.200 3.160 3.160 3,800 -0.08(-2.51%)
Sep 06, 2018 3.396 3.396 3.168 3.241 2,070 -0.10(-2.96%)
Sep 05, 2018 3.353 3.400 3.280 3.340 6,178 -0.02(-0.60%)
Sep 04, 2018 3.200 3.360 3.200 3.360 4,583 +0.17(+5.21%)
Aug 31, 2018 3.194 3.194 3.194 0 -0.09(-2.63%)
Aug 30, 2018 3.440 3.440 3.280 3.280 5,116 -0.12(-3.53%)
Aug 29, 2018 3.300 3.416 3.300 3.400 3,531 +0.10(+3.03%)
Aug 28, 2018 3.360 3.360 3.280 3.300 2,729 -0.02(-0.64%)
Aug 27, 2018 3.284 3.380 3.280 3.321 6,511 +0.10(+3.14%)
Aug 24, 2018 3.304 3.312 3.220 3.220 5,025 -0.09(-2.65%)
Aug 23, 2018 3.416 3.416 3.280 3.308 5,036 -0.11(-3.17%)
Aug 22, 2018 3.280 3.416 3.280 3.416 4,413 +0.14(+4.15%)
Aug 21, 2018 3.360 3.440 3.280 3.280 7,982 -0.16(-4.65%)
Aug 20, 2018 3.320 3.720 3.286 3.440 58,363 +0.06(+1.78%)
Aug 17, 2018 3.400 3.488 3.204 3.380 6,625 -0.11(-3.04%)
Aug 16, 2018 3.388 3.486 3.275 3.486 3,550 +0.21(+6.28%)
Aug 15, 2018 3.360 3.360 3.204 3.280 4,221 -0.08(-2.37%)
Aug 14, 2018 3.320 3.452 3.320 3.360 9,711 -0.08(-2.34%)
Aug 13, 2018 3.600 3.600 3.231 3.440 6,901 +0.04(+1.18%)
Aug 10, 2018 3.760 3.760 3.280 3.400 34,650 -0.32(-8.60%)
Aug 09, 2018 3.800 3.880 3.560 3.720 27,177 +0.08(+2.20%)
Aug 08, 2018 3.520 3.781 3.520 3.640 6,008 +0.04(+1.10%)
Aug 07, 2018 3.720 3.760 3.480 3.600 18,646 +0.00(+0.04%)
Aug 06, 2018 3.800 3.815 3.480 3.599 12,451 +0.08(+2.24%)
Aug 03, 2018 3.440 3.920 3.400 3.520 10,900 +0.12(+3.53%)
Aug 02, 2018 3.480 3.520 3.320 3.400 11,639 -0.12(-3.42%)
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.