Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pyxis Tankers (NQ: PXS ) 5.000 UNCHANGED Streaming Delayed Price Updated: 3:57 PM EDT, Jul 10, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 10, 2024 4.960 5.015 4.930 5.000 39,243 +0.11(+2.25%) Jul 09, 2024 4.930 4.940 4.860 4.890 24,220 -0.04(-0.91%) Jul 08, 2024 4.970 5.020 4.905 4.935 14,891 -0.05(-0.90%) Jul 05, 2024 5.120 5.120 4.970 4.980 15,823 -0.11(-2.16%) Jul 03, 2024 5.060 5.090 5.053 5.090 7,471 +0.01(+0.19%) Jul 02, 2024 5.070 5.150 5.070 5.080 17,613 -0.00(-0.10%) Jul 01, 2024 5.240 5.240 5.070 5.085 21,468 -0.00(-0.10%) Jun 28, 2024 5.050 5.150 5.050 5.090 19,003 +0.06(+1.29%) Jun 27, 2024 4.990 5.040 4.985 5.025 21,081 +0.00(+0.00%) Jun 26, 2024 4.990 5.030 4.981 5.025 14,823 +0.04(+0.90%) Jun 25, 2024 5.040 5.040 4.940 4.980 24,837 +0.00(+0.00%) Jun 24, 2024 5.060 5.060 4.930 4.980 22,748 -0.00(-0.10%) Jun 21, 2024 5.040 5.100 4.985 4.985 26,795 -0.14(-2.83%) Jun 20, 2024 5.230 5.230 5.080 5.130 41,820 -0.03(-0.58%) Jun 18, 2024 5.140 5.280 5.090 5.160 90,900 +0.10(+1.98%) Jun 17, 2024 4.960 5.134 4.930 5.060 36,101 +0.11(+2.22%) Jun 14, 2024 5.050 5.075 4.900 4.950 86,682 -0.06(-1.20%) Jun 13, 2024 5.180 5.180 5.010 5.010 25,198 -0.15(-2.91%) Jun 12, 2024 5.110 5.210 5.110 5.160 70,541 +0.06(+1.18%) Jun 11, 2024 5.160 5.170 5.099 5.100 25,356 -0.08(-1.54%) Jun 10, 2024 5.000 5.182 5.000 5.180 68,583 +0.19(+3.91%) Jun 07, 2024 4.940 5.021 4.910 4.985 43,160 +0.00(+0.10%) Jun 06, 2024 5.000 5.050 4.930 4.980 29,291 -0.06(-1.19%) Jun 05, 2024 5.070 5.130 5.040 5.040 19,426 -0.06(-1.18%) Jun 04, 2024 5.100 5.170 5.100 5.100 11,117 -0.01(-0.20%) Jun 03, 2024 5.160 5.200 5.110 5.110 19,507 -0.09(-1.73%) May 31, 2024 5.170 5.260 5.160 5.200 32,557 +0.03(+0.58%) May 30, 2024 5.070 5.180 5.070 5.170 11,582 +0.04(+0.78%) May 29, 2024 5.060 5.180 5.060 5.130 5,172 -0.01(-0.29%) May 28, 2024 5.060 5.160 5.060 5.145 26,715 +0.08(+1.68%) May 24, 2024 5.190 5.190 5.050 5.060 10,371 +0.04(+0.80%) May 23, 2024 5.170 5.190 5.000 5.020 35,612 -0.17(-3.28%) May 22, 2024 5.220 5.266 5.150 5.190 31,644 -0.05(-0.95%) May 21, 2024 4.880 5.260 4.880 5.240 155,300 -0.08(-1.60%) May 20, 2024 5.050 5.475 5.050 5.325 104,664 +0.31(+6.08%) May 17, 2024 5.010 5.140 4.990 5.020 41,829 -0.01(-0.10%) May 16, 2024 4.870 5.050 4.860 5.025 43,327 +0.11(+2.13%) May 15, 2024 4.970 5.043 4.900 4.920 47,496 -0.05(-1.01%) May 14, 2024 4.990 4.990 4.900 4.970 17,378 -0.01(-0.20%) May 13, 2024 4.960 4.980 4.925 4.980 21,616 +0.07(+1.43%) May 10, 2024 4.890 4.980 4.849 4.910 45,563 +0.03(+0.61%) May 09, 2024 4.700 4.920 4.700 4.880 47,114 +0.17(+3.61%) May 08, 2024 4.600 4.750 4.600 4.710 80,933 +0.11(+2.39%) May 07, 2024 4.590 4.650 4.540 4.600 14,755 +0.00(+0.00%) May 06, 2024 4.660 4.680 4.580 4.600 40,568 -0.08(-1.71%) May 03, 2024 4.650 4.690 4.640 4.680 4,326 +0.02(+0.43%) May 02, 2024 4.580 4.660 4.580 4.660 15,858 +0.07(+1.53%) 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.