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

Pyxis Tankers (NQ: PXS )

4.965 -0.055 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 5.000 5.110 4.900 5.015 35,362 -0.10(-1.86%)
Aug 30, 2024 5.040 5.120 5.040 5.110 10,585 +0.07(+1.39%)
Aug 29, 2024 5.040 5.070 5.030 5.040 5,804 -0.01(-0.20%)
Aug 28, 2024 5.110 5.150 5.010 5.050 15,139 -0.06(-1.23%)
Aug 27, 2024 5.180 5.180 5.113 5.113 10,687 -0.09(-1.67%)
Aug 26, 2024 5.190 5.240 5.150 5.200 15,407 -0.00(-0.01%)
Aug 23, 2024 5.265 5.265 5.185 5.200 8,535 -0.03(-0.56%)
Aug 22, 2024 5.370 5.380 5.110 5.230 39,414 -0.14(-2.61%)
Aug 21, 2024 5.490 5.490 5.320 5.370 14,033 -0.06(-1.10%)
Aug 20, 2024 5.510 5.510 5.395 5.430 17,944 -0.02(-0.37%)
Aug 19, 2024 5.400 5.530 5.400 5.450 48,979 +0.04(+0.65%)
Aug 16, 2024 5.250 5.460 5.240 5.415 50,096 +0.17(+3.14%)
Aug 15, 2024 5.190 5.280 5.150 5.250 43,049 +0.06(+1.16%)
Aug 14, 2024 5.230 5.260 5.150 5.190 21,818 +0.02(+0.39%)
Aug 13, 2024 5.006 5.200 5.000 5.170 50,453 +0.20(+4.02%)
Aug 12, 2024 4.930 5.127 4.900 4.970 135,873 +0.09(+1.84%)
Aug 09, 2024 4.740 4.880 4.740 4.880 18,533 +0.11(+2.31%)
Aug 08, 2024 4.760 4.850 4.740 4.770 23,454 +0.01(+0.21%)
Aug 07, 2024 4.770 4.885 4.760 4.760 34,288 -0.09(-1.86%)
Aug 06, 2024 4.780 4.890 4.754 4.850 27,490 -0.07(-1.32%)
Aug 05, 2024 4.800 4.920 4.750 4.915 33,359 -0.00(-0.10%)
Aug 02, 2024 5.010 5.020 4.830 4.920 71,551 -0.23(-4.47%)
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.