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

Pyxis Tankers (NQ: PXS )

4.525 +0.055 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 3.080 3.120 2.960 3.040 17,345 -0.09(-2.76%)
Jun 29, 2020 2.960 3.160 2.960 3.126 7,223 +0.05(+1.51%)
Jun 26, 2020 3.080 3.200 2.924 3.080 45,475 -0.10(-3.14%)
Jun 25, 2020 3.160 3.312 3.040 3.180 9,162 -0.04(-1.36%)
Jun 24, 2020 3.260 3.320 3.058 3.224 31,508 -0.03(-0.80%)
Jun 23, 2020 3.160 3.451 3.141 3.250 83,881 +0.13(+4.17%)
Jun 22, 2020 3.280 3.320 3.040 3.120 21,188 -0.12(-3.66%)
Jun 19, 2020 3.360 3.480 3.121 3.238 35,500 -0.24(-6.94%)
Jun 18, 2020 3.360 3.760 3.120 3.480 112,341 +0.12(+3.57%)
Jun 17, 2020 3.320 3.440 3.240 3.360 10,966 +0.00(+0.01%)
Jun 16, 2020 3.470 3.470 3.324 3.360 22,257 -0.00(-0.01%)
Jun 15, 2020 3.520 3.520 3.280 3.360 28,524 -0.18(-5.08%)
Jun 12, 2020 3.320 3.560 2.846 3.540 91,650 +0.22(+6.63%)
Jun 11, 2020 3.280 3.440 3.240 3.320 23,744 -0.12(-3.48%)
Jun 10, 2020 3.480 3.600 3.280 3.440 31,097 -0.12(-3.38%)
Jun 09, 2020 3.720 3.760 3.240 3.560 43,938 -0.18(-4.81%)
Jun 08, 2020 3.784 3.784 3.644 3.740 41,877 +0.02(+0.54%)
Jun 05, 2020 3.680 3.874 3.600 3.720 70,850 +0.04(+1.09%)
Jun 04, 2020 3.760 3.800 3.520 3.680 51,727 -0.08(-2.13%)
Jun 03, 2020 4.000 4.000 3.680 3.760 49,533 -0.24(-6.00%)
Jun 02, 2020 3.760 4.000 3.760 4.000 23,704 +0.24(+6.38%)
Jun 01, 2020 3.880 3.880 3.720 3.760 9,845 -0.03(-0.76%)
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%)
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.