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

Pyxis Tankers (NQ: PXS )

4.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 30, 2020 3.320 3.600 3.244 3.580 9,725 +0.10(+2.87%)
Oct 29, 2020 3.600 3.600 3.240 3.480 14,399 -0.28(-7.53%)
Oct 28, 2020 3.400 3.956 3.204 3.763 101,947 +0.35(+10.40%)
Oct 27, 2020 3.564 3.699 3.400 3.409 7,943 -0.12(-3.38%)
Oct 26, 2020 3.640 3.681 3.445 3.528 16,475 -0.23(-6.03%)
Oct 23, 2020 3.760 3.994 3.681 3.754 10,900 -0.01(-0.15%)
Oct 22, 2020 3.740 3.986 3.520 3.760 33,123 +0.08(+2.19%)
Oct 21, 2020 3.592 3.680 3.404 3.680 16,537 +0.09(+2.42%)
Oct 20, 2020 3.567 3.680 3.444 3.593 30,112 -0.12(-3.16%)
Oct 19, 2020 3.760 3.840 3.607 3.710 20,900 -0.05(-1.32%)
Oct 16, 2020 3.800 3.880 3.720 3.760 20,600 -0.12(-3.09%)
Oct 15, 2020 3.920 4.080 3.612 3.880 28,950 -0.20(-4.91%)
Oct 14, 2020 4.160 4.240 3.960 4.080 50,936 -0.04(-0.97%)
Oct 13, 2020 3.920 4.200 3.920 4.120 28,946 -0.04(-0.96%)
Oct 12, 2020 3.920 4.800 3.800 4.160 270,275 +0.39(+10.34%)
Oct 09, 2020 3.616 3.920 3.480 3.770 101,375 +0.01(+0.27%)
Oct 08, 2020 3.480 3.760 3.280 3.760 100,123 +0.12(+3.30%)
Oct 07, 2020 3.640 3.800 3.480 3.640 42,236 +0.04(+1.11%)
Oct 06, 2020 3.400 3.880 3.320 3.600 78,121 +0.04(+1.12%)
Oct 05, 2020 3.320 3.560 3.280 3.560 70,267 +0.29(+8.87%)
Oct 02, 2020 3.360 3.422 3.088 3.270 33,875 -0.13(-3.82%)
Oct 01, 2020 3.161 3.800 3.160 3.400 138,535 +0.24(+7.58%)
Sep 30, 2020 3.211 3.400 3.160 3.160 7,303 -0.12(-3.65%)
Sep 29, 2020 3.240 3.400 3.200 3.280 9,339 +0.08(+2.50%)
Sep 28, 2020 3.080 3.280 3.040 3.200 10,321 +0.14(+4.44%)
Sep 25, 2020 3.080 3.152 3.002 3.064 1,425 -0.09(-2.90%)
Sep 24, 2020 3.080 3.159 3.080 3.156 2,262 +0.07(+2.41%)
Sep 23, 2020 3.184 3.220 3.081 3.081 4,247 -0.17(-5.19%)
Sep 22, 2020 3.168 3.270 3.168 3.250 2,575 +0.05(+1.56%)
Sep 21, 2020 3.172 3.270 3.168 3.200 1,741 -0.04(-1.25%)
Sep 18, 2020 3.264 3.270 3.180 3.240 2,050 -0.03(-0.91%)
Sep 17, 2020 3.200 3.280 3.160 3.270 4,099 -0.05(-1.51%)
Sep 16, 2020 3.400 3.400 3.240 3.320 3,262 +0.04(+1.22%)
Sep 15, 2020 3.200 3.400 3.120 3.280 5,445 +0.10(+3.14%)
Sep 14, 2020 3.046 3.200 3.046 3.180 2,758 +0.04(+1.27%)
Sep 11, 2020 3.120 3.200 3.044 3.140 9,075 +0.02(+0.65%)
Sep 10, 2020 3.084 3.165 3.084 3.120 1,924 -0.05(-1.52%)
Sep 09, 2020 3.048 3.169 2.943 3.168 2,749 -0.00(-0.06%)
Sep 08, 2020 3.144 3.177 3.042 3.170 1,163 +0.05(+1.58%)
Sep 04, 2020 3.120 3.240 3.042 3.120 11,725 -0.12(-3.69%)
Sep 03, 2020 3.280 3.280 3.160 3.240 6,612 -0.04(-1.22%)
Sep 02, 2020 3.200 3.320 3.160 3.280 10,704 +0.14(+4.46%)
Sep 01, 2020 3.240 3.320 3.123 3.140 6,203 -0.26(-7.65%)
Aug 31, 2020 3.157 3.640 3.120 3.400 40,765 +0.12(+3.66%)
Aug 28, 2020 3.160 3.592 3.120 3.280 25,500 +0.08(+2.50%)
Aug 27, 2020 3.160 3.240 3.120 3.200 2,665 -0.04(-1.22%)
Aug 26, 2020 3.124 3.240 3.124 3.240 6,356 +0.04(+1.24%)
Aug 25, 2020 3.040 3.240 3.040 3.200 2,790 +0.04(+1.27%)
Aug 24, 2020 3.240 3.240 3.024 3.160 9,381 +0.04(+1.28%)
Aug 21, 2020 3.280 3.312 3.072 3.120 7,375 -0.20(-6.02%)
Aug 20, 2020 3.040 3.360 3.000 3.320 41,667 +0.24(+7.81%)
Aug 19, 2020 3.120 3.208 3.068 3.080 14,913 -0.05(-1.56%)
Aug 18, 2020 3.295 3.320 3.122 3.128 6,927 -0.06(-1.94%)
Aug 17, 2020 3.336 3.337 3.180 3.190 14,688 -0.07(-2.03%)
Aug 14, 2020 3.280 3.292 3.160 3.256 7,575 -0.02(-0.72%)
Aug 13, 2020 3.240 3.320 3.240 3.280 7,896 +0.08(+2.50%)
Aug 12, 2020 3.200 3.320 3.200 3.200 7,006 -0.06(-1.73%)
Aug 11, 2020 3.448 3.448 3.120 3.256 16,317 -0.16(-4.78%)
Aug 10, 2020 3.499 3.520 3.360 3.420 10,477 -0.06(-1.72%)
Aug 07, 2020 3.440 3.560 3.440 3.480 4,625 +0.04(+1.15%)
Aug 06, 2020 3.582 3.600 3.440 3.440 7,305 -0.05(-1.43%)
Aug 05, 2020 3.600 3.664 3.441 3.490 18,290 +0.01(+0.30%)
Aug 04, 2020 3.400 3.520 3.320 3.480 10,388 +0.08(+2.35%)
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.