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

Pyxis Tankers (NQ: PXS )

4.660 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 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, 2019 5.080 5.240 4.720 4.840 11,188 -0.20(-3.97%)
Apr 29, 2019 4.920 5.280 4.640 5.040 28,412 +0.12(+2.44%)
Apr 26, 2019 5.120 5.120 4.800 4.920 11,825 -0.13(-2.65%)
Apr 25, 2019 5.280 5.280 4.680 5.054 15,941 -0.23(-4.28%)
Apr 24, 2019 5.360 5.360 5.160 5.280 10,781 -0.04(-0.75%)
Apr 23, 2019 5.560 5.640 4.800 5.320 28,556 -0.20(-3.62%)
Apr 22, 2019 5.400 5.560 5.240 5.520 8,838 +0.16(+2.99%)
Apr 18, 2019 5.040 5.360 5.040 5.360 13,375 +0.36(+7.20%)
Apr 17, 2019 5.400 5.440 4.880 5.000 12,974 -0.44(-8.09%)
Apr 16, 2019 5.720 5.720 5.360 5.440 18,653 -0.16(-2.86%)
Apr 15, 2019 5.880 5.920 5.320 5.600 21,996 -0.32(-5.41%)
Apr 12, 2019 5.880 6.200 5.704 5.920 35,225 +0.00(+0.00%)
Apr 11, 2019 5.800 6.200 5.760 5.920 70,916 +0.16(+2.78%)
Apr 10, 2019 5.720 5.880 5.600 5.760 65,353 +0.16(+2.86%)
Apr 09, 2019 5.480 5.600 5.120 5.600 51,578 +0.28(+5.26%)
Apr 08, 2019 5.360 5.440 5.200 5.320 38,949 +0.00(+0.00%)
Apr 05, 2019 5.400 5.520 5.169 5.320 53,625 -0.12(-2.21%)
Apr 04, 2019 4.880 5.720 4.640 5.440 153,049 +0.56(+11.48%)
Apr 03, 2019 4.720 4.960 4.680 4.880 25,568 +0.20(+4.27%)
Apr 02, 2019 4.640 5.000 4.640 4.680 29,820 +0.00(+0.00%)
Apr 01, 2019 4.720 4.840 4.600 4.680 27,733 +0.04(+0.86%)
Mar 29, 2019 4.480 4.920 4.440 4.640 32,750 +0.16(+3.57%)
Mar 28, 2019 4.760 4.760 4.400 4.480 33,019 -0.32(-6.67%)
Mar 27, 2019 4.600 5.560 4.520 4.800 165,391 +0.44(+10.09%)
Mar 26, 2019 4.320 4.440 4.240 4.360 57,356 +0.04(+0.93%)
Mar 25, 2019 4.320 4.760 4.200 4.320 31,264 +0.00(+0.00%)
Mar 22, 2019 4.240 4.480 4.240 4.320 31,275 -0.08(-1.82%)
Mar 21, 2019 4.000 4.640 3.800 4.400 120,203 -1.00(-18.52%)
Mar 20, 2019 5.480 5.600 5.200 5.400 36,045 -0.12(-2.17%)
Mar 19, 2019 5.920 6.080 5.480 5.520 22,210 -0.44(-7.38%)
Mar 18, 2019 5.800 5.960 5.480 5.960 22,846 +0.16(+2.76%)
Mar 15, 2019 5.400 6.120 5.320 5.800 80,525 +0.32(+5.84%)
Mar 14, 2019 5.520 5.640 5.280 5.480 38,164 -0.08(-1.44%)
Mar 13, 2019 5.760 5.800 5.440 5.560 67,500 -0.32(-5.44%)
Mar 12, 2019 6.360 6.600 5.640 5.880 245,157 -0.88(-13.02%)
Mar 11, 2019 6.120 6.960 5.040 6.760 594,208 +1.92(+39.67%)
Mar 08, 2019 4.240 5.200 4.120 4.840 168,475 +0.52(+12.04%)
Mar 07, 2019 4.040 4.600 3.922 4.320 99,408 +0.24(+5.88%)
Mar 06, 2019 4.040 4.120 4.040 4.080 2,303 -0.08(-1.92%)
Mar 05, 2019 4.000 4.160 3.976 4.160 5,940 +0.06(+1.46%)
Mar 04, 2019 4.120 4.160 4.000 4.100 7,315 -0.02(-0.49%)
Mar 01, 2019 4.080 4.160 4.080 4.120 4,100 +0.00(+0.00%)
Feb 28, 2019 4.120 4.133 4.040 4.120 8,627 -0.08(-1.90%)
Feb 27, 2019 4.160 4.240 4.120 4.200 5,129 -0.08(-1.87%)
Feb 26, 2019 4.120 4.320 4.120 4.280 8,761 +0.12(+2.88%)
Feb 25, 2019 4.280 4.280 4.080 4.160 19,874 -0.12(-2.80%)
Feb 22, 2019 4.320 4.480 4.200 4.280 9,100 -0.16(-3.60%)
Feb 21, 2019 4.280 4.520 4.240 4.440 14,465 +0.12(+2.78%)
Feb 20, 2019 4.200 4.320 4.160 4.320 8,381 +0.00(+0.00%)
Feb 19, 2019 4.080 4.400 4.080 4.320 27,772 +0.24(+5.88%)
Feb 15, 2019 4.040 4.200 4.000 4.080 11,325 -0.12(-2.86%)
Feb 14, 2019 4.120 4.240 4.040 4.200 16,610 +0.12(+2.94%)
Feb 13, 2019 4.080 4.280 4.040 4.080 10,680 -0.04(-0.97%)
Feb 12, 2019 4.200 4.200 4.040 4.120 18,077 +0.04(+1.10%)
Feb 11, 2019 4.000 4.160 4.000 4.075 9,681 +0.04(+0.87%)
Feb 08, 2019 4.040 4.080 4.000 4.040 6,250 -0.04(-0.98%)
Feb 07, 2019 4.040 4.200 3.984 4.080 11,899 -0.02(-0.50%)
Feb 06, 2019 4.040 4.200 4.040 4.100 32,401 +0.10(+2.51%)
Feb 05, 2019 4.080 4.120 3.920 4.000 20,200 -0.12(-2.91%)
Feb 04, 2019 4.320 4.342 4.040 4.120 19,845 -0.04(-0.96%)
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.