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 (%)
Jul 31, 2020 3.366 3.380 3.200 3.304 13,825 +0.00(+0.11%)
Jul 30, 2020 3.160 3.380 3.080 3.300 26,720 +0.10(+3.14%)
Jul 29, 2020 3.200 3.200 3.080 3.200 15,619 +0.03(+1.06%)
Jul 28, 2020 3.080 3.190 3.080 3.166 3,528 +0.03(+0.84%)
Jul 27, 2020 3.040 3.200 3.040 3.140 28,378 +0.04(+1.29%)
Jul 24, 2020 3.068 3.180 3.040 3.100 4,225 -0.06(-1.91%)
Jul 23, 2020 3.160 3.280 3.040 3.160 24,953 -0.01(-0.19%)
Jul 22, 2020 3.240 3.240 3.149 3.166 6,852 -0.07(-2.27%)
Jul 21, 2020 3.200 3.300 3.066 3.240 25,615 +0.10(+3.20%)
Jul 20, 2020 3.200 3.242 3.052 3.139 25,252 +0.08(+2.72%)
Jul 17, 2020 3.154 3.154 3.019 3.056 6,750 -0.02(-0.78%)
Jul 16, 2020 3.120 3.260 3.000 3.080 17,585 -0.08(-2.53%)
Jul 15, 2020 3.025 3.160 3.025 3.160 7,288 +0.04(+1.28%)
Jul 14, 2020 3.156 3.156 3.020 3.120 11,624 +0.02(+0.78%)
Jul 13, 2020 3.200 3.320 3.040 3.096 26,562 -0.14(-4.44%)
Jul 10, 2020 3.000 3.560 2.960 3.240 154,550 +0.24(+8.00%)
Jul 09, 2020 3.000 3.160 3.000 3.000 21,485 -0.00(-0.07%)
Jul 08, 2020 3.000 3.120 2.980 3.002 9,059 -0.14(-4.39%)
Jul 07, 2020 3.186 3.186 3.000 3.140 10,867 -0.03(-0.82%)
Jul 06, 2020 3.099 3.180 3.080 3.166 8,324 +0.01(+0.20%)
Jul 02, 2020 3.000 3.186 2.982 3.160 16,625 +0.10(+3.11%)
Jul 01, 2020 2.960 3.120 2.960 3.064 5,277 +0.02(+0.80%)
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%)
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.