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

Pyxis Tankers (NQ: PXS )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2023 4.030 4.170 3.992 4.120 28,495 +0.12(+3.00%)
Nov 29, 2023 4.050 4.110 4.000 4.000 62,350 -0.04(-0.99%)
Nov 28, 2023 4.180 4.260 4.040 4.040 74,173 -0.11(-2.65%)
Nov 27, 2023 4.200 4.230 4.120 4.150 45,784 -0.08(-1.89%)
Nov 24, 2023 4.200 4.270 4.180 4.230 84,004 +0.15(+3.68%)
Nov 22, 2023 4.080 4.150 4.030 4.080 38,223 +0.04(+0.99%)
Nov 21, 2023 4.160 4.180 4.040 4.040 27,444 -0.18(-4.27%)
Nov 20, 2023 3.990 4.260 3.990 4.220 270,837 +0.23(+5.76%)
Nov 17, 2023 3.870 4.020 3.850 3.990 62,801 +0.18(+4.72%)
Nov 16, 2023 3.700 3.860 3.675 3.810 86,598 +0.10(+2.70%)
Nov 15, 2023 3.560 3.790 3.560 3.710 29,876 +0.04(+1.09%)
Nov 14, 2023 3.630 3.680 3.545 3.670 43,674 +0.01(+0.27%)
Nov 13, 2023 3.560 3.680 3.560 3.660 12,380 +0.06(+1.67%)
Nov 10, 2023 3.630 3.700 3.564 3.600 47,972 -0.05(-1.37%)
Nov 09, 2023 3.710 3.730 3.650 3.650 22,509 -0.01(-0.27%)
Nov 08, 2023 3.670 3.720 3.630 3.660 16,412 +0.01(+0.27%)
Nov 07, 2023 3.750 3.750 3.630 3.650 34,942 -0.15(-3.82%)
Nov 06, 2023 3.800 3.865 3.770 3.795 23,285 -0.02(-0.65%)
Nov 03, 2023 3.771 3.895 3.771 3.820 16,869 -0.03(-0.78%)
Nov 02, 2023 3.810 3.900 3.810 3.850 18,881 +0.09(+2.39%)
Nov 01, 2023 3.830 3.838 3.760 3.760 11,894 -0.08(-2.12%)
Oct 31, 2023 3.800 3.875 3.800 3.841 17,260 -0.01(-0.22%)
Oct 30, 2023 3.900 3.982 3.805 3.850 46,215 -0.04(-1.03%)
Oct 27, 2023 3.730 3.910 3.730 3.890 48,728 +0.17(+4.57%)
Oct 26, 2023 3.760 3.800 3.720 3.720 33,228 -0.08(-2.11%)
Oct 25, 2023 3.840 3.879 3.800 3.800 13,167 -0.09(-2.31%)
Oct 24, 2023 3.860 3.907 3.801 3.890 12,618 +0.03(+0.78%)
Oct 23, 2023 3.850 3.900 3.812 3.860 14,952 +0.03(+0.78%)
Oct 20, 2023 3.762 3.870 3.762 3.830 12,505 +0.04(+1.06%)
Oct 19, 2023 3.850 3.891 3.790 3.790 32,454 -0.04(-1.04%)
Oct 18, 2023 3.930 3.930 3.825 3.830 23,772 -0.04(-1.03%)
Oct 17, 2023 3.880 3.940 3.870 3.870 26,837 -0.02(-0.51%)
Oct 16, 2023 3.990 3.960 3.890 3.890 45,022 -0.09(-2.26%)
Oct 13, 2023 3.910 3.980 3.900 3.980 31,435 +0.05(+1.27%)
Oct 12, 2023 3.860 3.990 3.840 3.930 62,023 +0.10(+2.61%)
Oct 11, 2023 3.840 3.860 3.804 3.830 14,728 +0.01(+0.26%)
Oct 10, 2023 3.800 3.834 3.780 3.820 18,822 +0.07(+1.87%)
Oct 09, 2023 3.640 3.800 3.640 3.750 37,075 +0.09(+2.46%)
Oct 06, 2023 3.750 3.750 3.630 3.660 8,175 -0.08(-2.14%)
Oct 05, 2023 3.640 3.745 3.630 3.740 12,662 +0.09(+2.47%)
Oct 04, 2023 3.730 3.740 3.630 3.650 25,965 -0.08(-2.14%)
Oct 03, 2023 3.610 3.750 3.600 3.730 52,450 +0.07(+1.91%)
Oct 02, 2023 3.770 3.770 3.640 3.660 75,376 -0.06(-1.61%)
Sep 29, 2023 3.730 3.830 3.720 3.720 28,159 -0.04(-1.06%)
Sep 28, 2023 3.850 3.910 3.730 3.760 19,609 -0.08(-2.08%)
Sep 27, 2023 3.870 3.960 3.840 3.840 23,016 -0.03(-0.78%)
Sep 26, 2023 3.680 3.870 3.680 3.870 45,378 +0.14(+3.75%)
Sep 25, 2023 3.800 3.730 3.675 3.730 272,421 -0.05(-1.32%)
Sep 22, 2023 3.690 3.900 3.690 3.780 178,164 +0.19(+5.29%)
Sep 21, 2023 3.670 3.700 3.590 3.590 55,074 -0.08(-2.18%)
Sep 20, 2023 3.680 3.700 3.665 3.670 10,700 +0.03(+0.82%)
Sep 19, 2023 3.660 3.730 3.640 3.640 56,615 -0.06(-1.62%)
Sep 18, 2023 3.590 3.700 3.570 3.700 73,735 +0.10(+2.78%)
Sep 15, 2023 3.500 3.600 3.476 3.600 49,716 +0.10(+2.86%)
Sep 14, 2023 3.390 3.500 3.360 3.500 68,134 +0.21(+6.38%)
Sep 13, 2023 3.366 3.366 3.270 3.290 21,237 -0.07(-2.08%)
Sep 12, 2023 3.340 3.467 3.335 3.360 23,126 +0.00(+0.00%)
Sep 11, 2023 3.410 3.520 3.345 3.360 39,231 -0.10(-2.89%)
Sep 08, 2023 3.300 3.500 3.300 3.460 29,722 +0.14(+4.22%)
Sep 07, 2023 3.310 3.430 3.300 3.320 50,087 -0.03(-0.90%)
Sep 06, 2023 3.450 3.450 3.320 3.350 45,315 -0.05(-1.47%)
Sep 05, 2023 3.550 3.550 3.250 3.400 40,488 -0.06(-1.73%)
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.