Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis Tankers (NQ: PXS )

4.080 +0.060 (+1.49%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 22, 2024 4.110 4.390 4.060 4.080 24,067 +0.06(+1.49%)
Nov 21, 2024 4.120 4.181 4.020 4.020 20,220 -0.13(-3.02%)
Nov 20, 2024 4.145 4.145 4.090 4.145 8,928 +0.04(+0.85%)
Nov 19, 2024 4.152 4.168 4.080 4.110 7,266 -0.05(-1.20%)
Nov 18, 2024 4.090 4.160 4.066 4.160 9,201 +0.13(+3.23%)
Nov 15, 2024 4.140 4.230 4.010 4.030 24,945 -0.14(-3.36%)
Nov 14, 2024 4.090 4.170 4.090 4.170 13,332 +0.14(+3.47%)
Nov 13, 2024 4.180 4.180 4.010 4.030 32,094 -0.12(-2.89%)
Nov 12, 2024 4.220 4.220 3.945 4.150 45,627 -0.07(-1.66%)
Nov 11, 2024 4.250 4.279 4.150 4.220 27,814 -0.02(-0.47%)
Nov 08, 2024 4.270 4.329 4.240 4.240 47,549 -0.09(-2.08%)
Nov 07, 2024 4.320 4.420 4.320 4.330 19,554 -0.03(-0.69%)
Nov 06, 2024 4.340 4.368 4.281 4.360 16,584 +0.02(+0.45%)
Nov 05, 2024 4.382 4.390 4.315 4.341 33,259 +0.01(+0.24%)
Nov 04, 2024 4.320 4.410 4.310 4.330 18,644 -0.03(-0.57%)
Nov 01, 2024 4.240 4.430 4.240 4.355 18,401 -0.06(-1.47%)
Oct 31, 2024 4.360 4.480 4.350 4.420 30,507 +0.05(+1.14%)
Oct 30, 2024 4.260 4.380 4.220 4.370 20,463 +0.04(+1.04%)
Oct 29, 2024 4.470 4.500 4.280 4.325 44,078 -0.17(-3.67%)
Oct 28, 2024 4.670 4.780 4.450 4.490 47,195 -0.18(-3.85%)
Oct 25, 2024 4.645 4.764 4.620 4.670 72,161 +0.06(+1.30%)
Oct 24, 2024 4.700 4.700 4.560 4.610 17,727 -0.06(-1.39%)
Oct 23, 2024 4.850 4.870 4.653 4.675 27,710 -0.17(-3.61%)
Oct 22, 2024 4.910 4.920 4.850 4.850 11,825 -0.06(-1.22%)
Oct 21, 2024 4.910 4.940 4.882 4.910 12,538 -0.02(-0.41%)
Oct 18, 2024 4.890 4.950 4.880 4.930 20,588 +0.09(+1.86%)
Oct 17, 2024 4.760 4.919 4.730 4.840 27,761 +0.08(+1.68%)
Oct 16, 2024 4.880 4.890 4.700 4.760 59,393 -0.13(-2.76%)
Oct 15, 2024 4.890 4.962 4.870 4.895 24,561 -0.05(-0.91%)
Oct 14, 2024 5.020 5.020 4.940 4.940 12,334 -0.06(-1.20%)
Oct 11, 2024 5.010 5.020 4.930 5.000 5,573 +0.00(+0.10%)
Oct 10, 2024 5.040 5.040 4.960 4.995 5,113 +0.01(+0.20%)
Oct 09, 2024 5.000 5.034 4.920 4.985 13,919 -0.02(-0.50%)
Oct 08, 2024 5.020 5.020 4.970 5.010 8,488 -0.03(-0.60%)
Oct 07, 2024 5.050 5.110 5.040 5.040 13,530 -0.05(-0.98%)
Oct 04, 2024 5.050 5.120 5.050 5.090 6,818 +0.01(+0.20%)
Oct 03, 2024 5.040 5.080 4.980 5.080 22,656 +0.04(+0.79%)
Oct 02, 2024 5.040 5.040 5.020 5.040 8,803 +0.06(+1.20%)
Oct 01, 2024 4.870 5.035 4.870 4.980 20,716 +0.03(+0.61%)
Sep 30, 2024 5.090 5.190 4.930 4.950 33,146 -0.12(-2.46%)
Sep 27, 2024 5.070 5.080 5.060 5.075 10,662 -0.02(-0.49%)
Sep 26, 2024 5.050 5.100 5.050 5.100 8,160 +0.05(+0.99%)
Sep 25, 2024 5.080 5.110 5.050 5.050 10,581 -0.04(-0.79%)
Sep 24, 2024 5.020 5.150 4.960 5.090 78,133 +0.07(+1.39%)
Sep 23, 2024 4.960 5.040 4.960 5.020 16,967 +0.05(+1.10%)
Sep 20, 2024 5.040 5.040 4.900 4.965 19,258 -0.05(-1.09%)
Sep 19, 2024 5.060 5.060 4.960 5.020 33,436 +0.01(+0.30%)
Sep 18, 2024 5.044 5.066 5.000 5.005 10,106 -0.04(-0.89%)
Sep 17, 2024 5.100 5.100 5.000 5.050 16,910 +0.09(+1.81%)
Sep 16, 2024 5.000 5.017 4.910 4.960 25,011 -0.03(-0.60%)
Sep 13, 2024 5.020 5.100 4.990 4.990 38,324 -0.05(-0.96%)
Sep 12, 2024 5.060 5.100 4.975 5.038 25,098 +0.02(+0.37%)
Sep 11, 2024 4.850 5.110 4.850 5.020 57,930 +0.22(+4.58%)
Sep 10, 2024 4.890 4.890 4.800 4.800 11,437 -0.07(-1.44%)
Sep 09, 2024 4.780 4.940 4.780 4.870 15,589 +0.07(+1.39%)
Sep 06, 2024 4.900 4.950 4.780 4.803 31,343 -0.11(-2.18%)
Sep 05, 2024 4.900 4.970 4.900 4.910 24,957 -0.04(-0.81%)
Sep 04, 2024 4.950 5.060 4.950 4.950 13,086 -0.06(-1.30%)
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.