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

Pyxis Tankers (NQ: PXS )

4.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Sep 30, 2019 5.680 6.120 5.640 6.000 31,394 +0.16(+2.66%)
Sep 27, 2019 5.680 6.000 5.600 5.845 33,550 +0.20(+3.63%)
Sep 26, 2019 5.880 5.920 5.520 5.640 30,167 -0.24(-4.08%)
Sep 25, 2019 5.720 6.000 5.680 5.880 28,671 +0.12(+2.08%)
Sep 24, 2019 5.760 5.880 5.600 5.760 25,020 +0.04(+0.70%)
Sep 23, 2019 5.200 6.000 5.200 5.720 123,698 +0.59(+11.55%)
Sep 20, 2019 4.880 5.200 4.880 5.128 46,150 +0.25(+5.07%)
Sep 19, 2019 4.920 4.920 4.800 4.880 6,094 -0.04(-0.81%)
Sep 18, 2019 4.880 5.000 4.720 4.920 27,180 +0.08(+1.65%)
Sep 17, 2019 4.800 5.080 4.720 4.840 23,347 -0.04(-0.82%)
Sep 16, 2019 4.880 5.000 4.760 4.880 15,892 -0.08(-1.61%)
Sep 13, 2019 4.920 5.040 4.800 4.960 20,525 +0.12(+2.48%)
Sep 12, 2019 4.880 4.960 4.720 4.840 6,000 -0.12(-2.42%)
Sep 11, 2019 4.800 5.040 4.600 4.960 24,742 +0.32(+6.90%)
Sep 10, 2019 4.800 4.800 4.480 4.640 21,116 -0.14(-2.93%)
Sep 09, 2019 5.040 5.040 4.760 4.780 31,976 -0.30(-5.91%)
Sep 06, 2019 5.120 5.120 4.880 5.080 20,050 +0.04(+0.79%)
Sep 05, 2019 4.840 5.160 4.840 5.040 16,961 +0.04(+0.79%)
Sep 04, 2019 4.960 5.280 4.890 5.000 27,805 +0.16(+3.31%)
Sep 03, 2019 4.760 4.960 4.680 4.840 14,214 +0.08(+1.68%)
Aug 30, 2019 4.680 4.960 4.680 4.760 29,075 +0.08(+1.71%)
Aug 29, 2019 4.680 4.680 4.440 4.680 14,235 +0.20(+4.46%)
Aug 28, 2019 4.400 4.680 4.320 4.480 27,286 +0.12(+2.75%)
Aug 27, 2019 4.360 4.560 4.200 4.360 24,492 +0.04(+0.93%)
Aug 26, 2019 4.240 4.400 4.200 4.320 11,860 +0.08(+1.79%)
Aug 23, 2019 4.320 4.320 4.120 4.244 14,525 -0.04(-0.84%)
Aug 22, 2019 4.200 4.480 4.160 4.280 47,242 +0.12(+2.88%)
Aug 21, 2019 4.160 4.200 4.120 4.160 12,139 +0.04(+0.97%)
Aug 20, 2019 4.200 4.240 4.120 4.120 4,751 +0.00(+0.00%)
Aug 19, 2019 4.040 4.280 4.020 4.120 20,011 +0.19(+4.88%)
Aug 16, 2019 4.040 4.040 3.922 3.928 6,975 -0.08(-1.99%)
Aug 15, 2019 4.080 4.080 3.880 4.008 12,235 -0.05(-1.28%)
Aug 14, 2019 4.120 4.120 3.960 4.060 7,534 -0.11(-2.66%)
Aug 13, 2019 3.880 4.200 3.880 4.171 13,426 +0.29(+7.48%)
Aug 12, 2019 4.000 4.000 3.880 3.880 2,668 -0.00(-0.01%)
Aug 09, 2019 3.966 4.060 3.880 3.881 6,950 -0.04(-1.00%)
Aug 08, 2019 3.880 4.160 3.840 3.920 25,471 +0.04(+1.03%)
Aug 07, 2019 3.880 3.880 3.840 3.880 11,890 +0.00(+0.00%)
Aug 06, 2019 3.920 3.960 3.840 3.880 9,944 +0.00(+0.00%)
Aug 05, 2019 4.080 4.080 3.800 3.880 12,060 -0.20(-4.90%)
Aug 02, 2019 4.200 4.200 4.080 4.080 14,600 -0.16(-3.77%)
Aug 01, 2019 4.200 4.280 4.080 4.240 13,824 +0.01(+0.20%)
Jul 31, 2019 4.314 4.320 4.160 4.232 4,825 -0.09(-2.05%)
Jul 30, 2019 4.280 4.320 4.280 4.320 4,011 +0.01(+0.19%)
Jul 29, 2019 4.272 4.440 4.240 4.312 2,315 -0.08(-1.92%)
Jul 26, 2019 4.480 4.480 4.240 4.396 7,450 -0.00(-0.09%)
Jul 25, 2019 4.320 4.440 4.280 4.400 11,567 +0.08(+1.85%)
Jul 24, 2019 4.400 4.520 4.320 4.320 3,439 -0.02(-0.50%)
Jul 23, 2019 4.560 4.600 4.320 4.342 20,137 -0.22(-4.79%)
Jul 22, 2019 4.240 4.880 4.200 4.560 38,627 +0.34(+8.06%)
Jul 19, 2019 4.240 4.240 4.200 4.220 3,350 -0.05(-1.22%)
Jul 18, 2019 4.280 4.320 4.240 4.272 7,309 -0.01(-0.19%)
Jul 17, 2019 4.240 4.360 4.200 4.280 11,636 +0.00(+0.00%)
Jul 16, 2019 4.240 4.280 4.200 4.280 7,550 +0.00(+0.00%)
Jul 15, 2019 4.240 4.280 4.200 4.280 8,003 +0.01(+0.13%)
Jul 12, 2019 4.217 4.280 4.200 4.274 3,675 +0.04(+1.00%)
Jul 11, 2019 4.240 4.360 4.200 4.232 9,349 +0.03(+0.76%)
Jul 10, 2019 4.560 4.560 4.200 4.200 35,622 -0.52(-11.02%)
Jul 09, 2019 4.080 4.760 4.080 4.720 87,005 +0.56(+13.46%)
Jul 08, 2019 4.200 4.280 4.160 4.160 1,889 -0.04(-0.95%)
Jul 05, 2019 4.200 4.400 4.160 4.200 24,475 +0.02(+0.48%)
Jul 03, 2019 4.400 4.400 4.160 4.180 11,625 -0.22(-5.00%)
Jul 02, 2019 4.440 4.520 4.320 4.400 12,441 +0.00(+0.00%)
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.