• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Pangaea Logistics Solutions Ltd. - Common Stock (NQ:PANL)

    4.850 -0.070 (-1.42%)
    Streaming Delayed Price Updated: 3:12 PM EDT, Oct 17, 2025 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 (%)
    Oct 16, 2025 4.950 5.050 4.880 4.920 170,978 +0.04(+0.82%)
    Oct 15, 2025 4.850 5.010 4.850 4.880 159,551 +0.03(+0.62%)
    Oct 14, 2025 4.660 4.865 4.627 4.850 165,551 +0.12(+2.54%)
    Oct 13, 2025 4.630 4.760 4.617 4.730 150,951 +0.17(+3.73%)
    Oct 10, 2025 4.800 4.890 4.540 4.560 228,757 -0.27(-5.59%)
    Oct 09, 2025 4.890 4.990 4.820 4.830 142,136 -0.09(-1.83%)
    Oct 08, 2025 5.030 5.030 4.870 4.920 178,142 -0.08(-1.60%)
    Oct 07, 2025 5.070 5.149 4.985 5.000 150,174 -0.07(-1.38%)
    Oct 06, 2025 5.100 5.160 5.060 5.070 154,604 -0.02(-0.39%)
    Oct 03, 2025 5.090 5.160 5.065 5.090 111,314 +0.04(+0.79%)
    Oct 02, 2025 5.070 5.090 5.000 5.050 135,305 +0.01(+0.20%)
    Oct 01, 2025 5.040 5.125 5.040 5.040 137,650 -0.04(-0.79%)
    Sep 30, 2025 5.120 5.130 4.980 5.080 161,896 -0.07(-1.36%)
    Sep 29, 2025 5.340 5.340 5.095 5.150 192,647 -0.19(-3.56%)
    Sep 26, 2025 5.320 5.370 5.270 5.340 182,863 +0.03(+0.56%)
    Sep 25, 2025 5.470 5.475 5.255 5.310 154,675 -0.20(-3.63%)
    Sep 24, 2025 5.560 5.690 5.490 5.510 187,938 -0.05(-0.90%)
    Sep 23, 2025 5.430 5.630 5.430 5.560 157,838 +0.08(+1.46%)
    Sep 22, 2025 5.400 5.500 5.350 5.480 145,967 +0.06(+1.11%)
    Sep 19, 2025 5.640 5.665 5.410 5.420 441,756 -0.22(-3.90%)
    Sep 18, 2025 5.590 5.685 5.505 5.640 208,364 +0.06(+1.08%)
    Sep 17, 2025 5.510 5.750 5.500 5.580 215,962 +0.06(+1.09%)
    Sep 16, 2025 5.570 5.580 5.440 5.520 152,593 -0.02(-0.36%)
    Sep 15, 2025 5.510 5.690 5.505 5.540 203,282 +0.04(+0.73%)
    Sep 12, 2025 5.600 5.641 5.490 5.500 174,064 -0.09(-1.61%)
    Sep 11, 2025 5.410 5.605 5.380 5.590 153,511 +0.18(+3.33%)
    Sep 10, 2025 5.500 5.510 5.350 5.410 181,118 -0.12(-2.17%)
    Sep 09, 2025 5.390 5.590 5.370 5.530 236,540 +0.16(+2.98%)
    Sep 08, 2025 5.340 5.390 5.280 5.370 125,675 +0.02(+0.37%)
    Sep 05, 2025 5.280 5.355 5.260 5.350 129,765 +0.10(+1.90%)
    Sep 04, 2025 5.180 5.260 5.180 5.250 260,847 +0.09(+1.74%)
    Sep 03, 2025 5.190 5.220 5.110 5.160 178,586 -0.03(-0.58%)
    Sep 02, 2025 5.270 5.279 5.160 5.190 162,524 -0.09(-1.70%)
    Aug 29, 2025 5.290 5.295 5.181 5.280 116,621 +0.01(+0.19%)
    Aug 28, 2025 5.429 5.429 5.226 5.270 137,721 -0.11(-2.03%)
    Aug 27, 2025 5.300 5.424 5.212 5.379 368,893 +0.05(+0.93%)
    Aug 26, 2025 5.191 5.349 5.161 5.330 232,576 +0.14(+2.67%)
    Aug 25, 2025 5.250 5.250 5.171 5.191 135,368 -0.05(-0.95%)
    Aug 22, 2025 5.032 5.240 5.013 5.240 222,132 +0.25(+4.96%)
    Aug 21, 2025 4.943 5.017 4.933 4.993 117,188 +0.03(+0.60%)
    Aug 20, 2025 5.013 5.069 4.933 4.963 151,423 -0.02(-0.40%)
    Aug 19, 2025 5.102 5.102 4.918 4.983 195,949 -0.09(-1.76%)
    Aug 18, 2025 5.013 5.138 4.978 5.072 180,789 +0.05(+0.99%)
    Aug 15, 2025 5.022 5.062 4.973 5.022 271,892 +0.00(+0.00%)
    Aug 14, 2025 5.022 5.072 4.978 5.022 185,013 -0.06(-1.17%)
    Aug 13, 2025 5.013 5.092 4.996 5.082 223,146 +0.10(+1.99%)
    Aug 12, 2025 4.814 5.126 4.814 4.983 284,744 +0.17(+3.50%)
    Aug 11, 2025 4.943 4.983 4.795 4.814 181,456 -0.05(-1.02%)
    Aug 08, 2025 4.725 5.201 4.661 4.864 382,723 +0.08(+1.66%)
    Aug 07, 2025 4.923 4.923 4.775 4.785 240,409 -0.11(-2.23%)
    Aug 06, 2025 4.973 4.993 4.894 4.894 175,412 -0.08(-1.59%)
    Aug 05, 2025 4.705 4.993 4.700 4.973 332,671 +0.28(+5.91%)
    Aug 04, 2025 4.567 4.745 4.567 4.696 352,173 +0.15(+3.27%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.