Pyxis Tankers (NQ: PXS )

4.770 +0.180 (+3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.840 3.840 3.720 3.789 1,125 -0.05(-1.33%)
May 28, 2020 3.883 3.883 3.680 3.840 4,864 +0.08(+2.02%)
May 27, 2020 3.801 3.840 3.640 3.764 4,202 +0.04(+1.18%)
May 26, 2020 3.800 3.880 3.600 3.720 21,506 -0.04(-1.10%)
May 22, 2020 3.840 3.876 3.760 3.761 3,400 -0.12(-3.06%)
May 21, 2020 3.880 3.920 3.800 3.880 5,975 +0.04(+1.05%)
May 20, 2020 3.877 3.960 3.760 3.840 9,037 -0.04(-1.04%)
May 19, 2020 4.000 4.000 3.760 3.880 16,316 -0.04(-1.02%)
May 18, 2020 3.800 4.040 3.720 3.920 17,317 +0.08(+2.08%)
May 15, 2020 3.880 3.920 3.720 3.840 9,550 -0.20(-4.95%)
May 14, 2020 4.040 4.134 3.720 4.040 21,328 -0.12(-2.88%)
May 13, 2020 4.240 4.320 4.120 4.160 11,322 -0.12(-2.80%)
May 12, 2020 4.240 4.360 4.200 4.280 6,657 -0.04(-0.93%)
May 11, 2020 4.200 4.360 4.200 4.320 16,729 -0.04(-0.92%)
May 08, 2020 4.280 4.400 4.200 4.360 20,975 -0.08(-1.80%)
May 07, 2020 4.200 4.440 4.160 4.440 24,398 +0.04(+0.91%)
May 06, 2020 4.400 4.520 4.240 4.400 17,599 +0.00(+0.00%)
May 05, 2020 4.720 4.760 4.320 4.400 30,405 -0.36(-7.56%)
May 04, 2020 4.400 5.000 4.240 4.760 84,068 +0.36(+8.18%)
May 01, 2020 4.360 4.520 4.204 4.400 27,575 +0.00(+0.00%)
Apr 30, 2020 4.240 4.600 4.120 4.400 50,119 -0.04(-0.90%)
Apr 29, 2020 4.640 4.800 4.200 4.440 102,177 -0.04(-0.89%)
Apr 28, 2020 4.760 5.480 4.240 4.480 303,528 +0.08(+1.82%)
Apr 27, 2020 4.080 4.480 3.720 4.400 177,848 +0.70(+18.92%)
Apr 24, 2020 3.906 3.919 3.640 3.700 34,375 -0.10(-2.71%)
Apr 23, 2020 4.280 4.280 3.720 3.803 66,939 +0.04(+1.15%)
Apr 22, 2020 4.440 4.440 3.760 3.760 97,630 -0.72(-16.07%)
Apr 21, 2020 4.760 4.800 3.800 4.480 555,266 +0.96(+27.27%)
Apr 20, 2020 3.120 3.800 3.120 3.520 161,224 +0.31(+9.73%)
Apr 17, 2020 3.400 3.731 3.080 3.208 89,600 -0.06(-1.96%)
Apr 16, 2020 3.200 3.360 3.053 3.272 22,900 +0.03(+0.99%)
Apr 15, 2020 3.160 3.320 2.920 3.240 8,666 +0.12(+3.82%)
Apr 14, 2020 3.040 3.320 2.863 3.121 12,941 -0.12(-3.68%)
Apr 13, 2020 3.360 3.360 3.000 3.240 13,894 +0.05(+1.57%)
Apr 09, 2020 3.120 3.400 2.832 3.190 57,100 +0.15(+4.93%)
Apr 08, 2020 2.956 3.320 2.948 3.040 25,224 +0.12(+4.11%)
Apr 07, 2020 2.806 3.024 2.800 2.920 14,923 +0.00(+0.01%)
Apr 06, 2020 2.680 2.960 2.620 2.920 19,333 +0.25(+9.50%)
Apr 03, 2020 2.774 2.880 2.640 2.666 8,650 +0.03(+1.00%)
Apr 02, 2020 2.840 3.000 2.600 2.640 33,485 -0.25(-8.59%)
Apr 01, 2020 3.080 3.096 2.800 2.888 32,260 -0.15(-5.00%)
Mar 31, 2020 3.040 3.320 3.000 3.040 33,397 -0.20(-6.17%)
Mar 30, 2020 3.480 4.480 2.800 3.240 297,616 +0.06(+1.96%)
Mar 27, 2020 2.800 3.588 2.800 3.178 79,400 +0.26(+8.97%)
Mar 26, 2020 2.697 2.960 2.697 2.916 12,532 +0.12(+4.25%)
Mar 25, 2020 2.640 2.961 2.640 2.797 6,509 +0.21(+8.10%)
Mar 24, 2020 2.760 2.760 2.490 2.588 17,282 -0.17(-6.25%)
Mar 23, 2020 3.120 3.120 2.600 2.760 8,750 -0.16(-5.48%)
Mar 20, 2020 3.000 3.189 2.560 2.920 30,175 -0.16(-5.19%)
Mar 19, 2020 3.080 3.200 3.000 3.080 19,754 +0.04(+1.32%)
Mar 18, 2020 3.320 3.320 2.960 3.040 3,247 -0.17(-5.18%)
Mar 17, 2020 3.200 3.419 3.004 3.206 3,411 +0.09(+2.76%)
Mar 16, 2020 3.150 3.497 3.040 3.120 2,590 -0.15(-4.63%)
Mar 13, 2020 3.079 3.600 2.485 3.272 30,075 +0.27(+9.05%)
Mar 12, 2020 3.396 3.396 2.883 3.000 8,956 -0.54(-15.24%)
Mar 11, 2020 3.680 3.680 3.433 3.540 9,070 -0.10(-2.75%)
Mar 10, 2020 3.440 3.790 3.400 3.640 22,412 +0.24(+7.05%)
Mar 09, 2020 3.600 3.600 3.200 3.400 32,865 -0.40(-10.53%)
Mar 06, 2020 3.720 4.000 3.640 3.800 10,075 +0.02(+0.52%)
Mar 05, 2020 3.858 4.224 3.622 3.780 27,049 -0.26(-6.43%)
Mar 04, 2020 3.800 5.000 3.800 4.040 153,786 +0.22(+5.76%)
Mar 03, 2020 3.800 3.880 3.800 3.820 9,899 +0.02(+0.53%)
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.