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

Pyxis Tankers (NQ: PXS )

4.910 -0.070 (-1.41%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 14, 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 (%)
Feb 28, 2018 5.000 5.360 4.720 4.720 32,524 -0.21(-4.27%)
Feb 27, 2018 4.930 5.160 4.920 4.930 16,673 -0.03(-0.60%)
Feb 26, 2018 4.960 5.078 4.920 4.960 8,252 +0.00(+0.00%)
Feb 23, 2018 5.000 5.104 4.840 4.960 20,754 -0.03(-0.69%)
Feb 22, 2018 5.240 5.240 4.800 4.994 27,929 -0.13(-2.45%)
Feb 21, 2018 5.080 5.400 5.080 5.120 51,026 -0.08(-1.54%)
Feb 20, 2018 5.480 5.480 5.081 5.200 30,277 +0.08(+1.56%)
Feb 16, 2018 5.120 5.120 5.120 0 +0.04(+0.79%)
Feb 15, 2018 5.120 5.560 5.000 5.080 53,483 -0.32(-5.93%)
Feb 14, 2018 5.160 5.600 4.800 5.400 107,277 +0.28(+5.47%)
Feb 13, 2018 4.840 5.160 4.764 5.120 63,629 +0.40(+8.38%)
Feb 12, 2018 4.960 5.000 4.720 4.724 49,327 -0.28(-5.52%)
Feb 09, 2018 5.200 5.200 4.800 5.000 36,041 -0.12(-2.34%)
Feb 08, 2018 5.474 4.960 5.120 83,167 +0.08(+1.59%)
Feb 07, 2018 4.960 5.356 4.960 5.040 57,305 -0.16(-3.08%)
Feb 06, 2018 4.960 5.720 4.920 5.200 107,967 +0.32(+6.57%)
Feb 05, 2018 5.680 5.680 4.680 4.879 132,558 -0.84(-14.70%)
Feb 02, 2018 6.720 6.720 5.440 5.720 193,998 -1.00(-14.88%)
Feb 01, 2018 6.960 7.079 6.616 6.720 69,594 -0.12(-1.75%)
Jan 31, 2018 6.880 7.116 6.680 6.840 108,348 -0.24(-3.39%)
Jan 30, 2018 7.320 7.320 6.840 7.080 110,473 -0.28(-3.80%)
Jan 29, 2018 7.320 8.200 7.120 7.360 475,885 +0.32(+4.55%)
Jan 26, 2018 7.200 7.280 6.680 7.040 129,392 +0.12(+1.73%)
Jan 25, 2018 6.840 7.080 6.480 6.920 138,842 +0.12(+1.76%)
Jan 24, 2018 7.320 7.320 6.600 6.800 169,539 -0.60(-8.11%)
Jan 23, 2018 7.760 8.600 7.240 7.400 703,420 -0.68(-8.42%)
Jan 22, 2018 7.120 8.200 6.920 8.080 375,917 +1.16(+16.76%)
Jan 19, 2018 7.000 7.160 6.760 6.920 59,415 +0.04(+0.58%)
Jan 18, 2018 7.160 7.360 6.600 6.880 96,646 -0.32(-4.44%)
Jan 17, 2018 7.560 8.240 7.002 7.200 248,434 -0.34(-4.51%)
Jan 16, 2018 7.400 7.636 7.240 7.540 38,747 -0.05(-0.64%)
Jan 12, 2018 7.589 7.589 7.589 0 -1.01(-11.76%)
Jan 11, 2018 8.880 9.600 8.480 8.600 330,977 -0.16(-1.82%)
Jan 10, 2018 9.200 8.240 8.760 182,642 -0.20(-2.23%)
Jan 09, 2018 8.920 9.680 8.840 8.960 289,278 +0.12(+1.36%)
Jan 08, 2018 10.40 10.40 8.840 8.840 85,553 -0.68(-7.14%)
Jan 05, 2018 10.60 10.60 9.200 9.520 52,666 -0.88(-8.46%)
Jan 04, 2018 12.00 12.00 10.08 10.40 111,829 -1.76(-14.47%)
Jan 03, 2018 12.44 15.52 12.04 12.16 112,065 -0.28(-2.25%)
Jan 02, 2018 12.96 13.38 11.76 12.44 36,663 -0.44(-3.42%)
Dec 29, 2017 12.88 12.88 12.88 0 -0.72(-5.29%)
Dec 28, 2017 13.84 14.00 13.20 13.60 12,149 -0.28(-2.02%)
Dec 27, 2017 14.40 14.73 13.20 13.88 13,047 -0.68(-4.67%)
Dec 26, 2017 15.08 15.32 14.40 14.56 10,099 -0.80(-5.21%)
Dec 22, 2017 15.40 15.88 14.45 15.36 18,210 -0.12(-0.78%)
Dec 21, 2017 14.92 16.47 14.40 15.48 45,764 +0.52(+3.48%)
Dec 20, 2017 15.80 16.20 14.20 14.96 43,820 -1.32(-8.11%)
Dec 19, 2017 15.60 19.72 15.04 16.28 292,784 +0.68(+4.36%)
Dec 18, 2017 17.00 17.00 15.56 15.60 48,718 -1.00(-6.02%)
Dec 15, 2017 18.76 19.09 15.38 16.60 95,465 -1.56(-8.59%)
Dec 14, 2017 18.20 19.40 17.84 18.16 46,936 +0.00(+0.00%)
Dec 13, 2017 18.40 20.40 17.96 18.16 69,800 -0.52(-2.78%)
Dec 12, 2017 19.64 20.40 18.80 18.68 112,573 -1.32(-6.60%)
Dec 11, 2017 22.16 23.48 19.40 20.00 547,516 -1.28(-6.02%)
Dec 08, 2017 16.00 25.80 15.40 21.28 2,588,378 +6.20(+41.11%)
Dec 07, 2017 15.56 17.52 14.11 15.08 201,348 -0.57(-3.62%)
Dec 06, 2017 15.80 22.60 14.80 15.65 646,874 -3.95(-20.17%)
Dec 05, 2017 27.40 31.60 18.00 19.60 1,195,037 -7.12(-26.65%)
Dec 04, 2017 22.08 48.88 20.00 26.72 3,338,660 +10.32(+62.93%)
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.