Pyxus International Inc (OP: PYYX )
3.550
+0.100
(+2.90%)
Streaming Delayed Price
Updated: 12:54 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 2.100 | 2.450 | 2.100 | 2.450 | 2,610 | +0.05(+2.08%) |
| Nov 24, 2021 | 2.400 | 2.400 | 2.400 | 0 | -0.11(-4.38%) | |
| Nov 23, 2021 | 2.510 | 2.510 | 2.510 | 2.510 | 208 | +0.01(+0.40%) |
| Nov 19, 2021 | 2.500 | 2.500 | 2.500 | 187 | +0.16(+6.84%) | |
| Nov 18, 2021 | 2.320 | 2.340 | 2.320 | 2.340 | 1,037 | -0.13(-5.26%) |
| Nov 16, 2021 | 2.470 | 2.470 | 2.470 | 0 | -0.03(-1.20%) | |
| Nov 12, 2021 | 2.500 | 2.500 | 2.500 | 32 | +0.50(+25.00%) | |
| Nov 11, 2021 | 2.000 | 2.200 | 2.000 | 2.000 | 8,799 | +0.23(+12.99%) |
| Nov 08, 2021 | 1.770 | 1.770 | 1.770 | 0 | -0.23(-11.50%) | |
| Nov 05, 2021 | 2.000 | 2.000 | 1.900 | 2.000 | 10,017 | +0.15(+8.11%) |
| Nov 04, 2021 | 1.760 | 1.850 | 1.755 | 1.850 | 77,080 | -0.01(-0.54%) |
| Nov 03, 2021 | 1.850 | 1.860 | 1.550 | 1.860 | 59,153 | +0.11(+6.29%) |
| Nov 02, 2021 | 1.900 | 1.900 | 1.700 | 1.750 | 60,761 | -0.10(-5.41%) |
| Nov 01, 2021 | 1.990 | 1.800 | 1.800 | 1.850 | 90,487 | +0.05(+2.78%) |
| Oct 29, 2021 | 1.980 | 2.000 | 1.650 | 1.800 | 72,990 | -0.20(-10.00%) |
| Oct 28, 2021 | 1.500 | 2.020 | 1.500 | 2.000 | 46,802 | -0.03(-1.48%) |
| Oct 27, 2021 | 2.010 | 2.030 | 2.010 | 2.030 | 4,546 | +0.58(+40.00%) |
| Oct 26, 2021 | 1.650 | 1.650 | 1.450 | 1.450 | 4,100 | +0.01(+0.69%) |
| Oct 25, 2021 | 1.700 | 1.800 | 1.420 | 1.440 | 3,523 | -0.45(-23.81%) |
| Oct 18, 2021 | 1.890 | 1.890 | 1.890 | 0 | -0.14(-6.90%) | |
| Oct 15, 2021 | 2.050 | 2.050 | 2.030 | 2.030 | 24,800 | -0.02(-0.98%) |
| Oct 14, 2021 | 2.050 | 2.050 | 2.050 | 2.050 | 411 | +0.35(+20.59%) |
| Oct 13, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 199 | -0.31(-15.42%) |
| Oct 12, 2021 | 2.010 | 2.010 | 2.010 | 2.010 | 44,496 | -0.04(-1.95%) |
| Oct 07, 2021 | 2.050 | 2.050 | 2.050 | 0 | +0.04(+1.99%) | |
| Oct 06, 2021 | 1.700 | 2.210 | 1.430 | 2.010 | 1,201 | -0.08(-3.83%) |
| Oct 05, 2021 | 1.510 | 2.090 | 1.510 | 2.090 | 598 | +0.19(+10.00%) |
| Oct 04, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 103 | +0.00(+0.00%) |
| Oct 01, 2021 | 1.410 | 1.900 | 1.410 | 1.900 | 563 | -0.25(-11.63%) |
| Sep 27, 2021 | 2.150 | 2.150 | 2.150 | 200 | -0.23(-9.66%) | |
| Sep 23, 2021 | 2.380 | 2.380 | 2.380 | 19 | +0.00(+0.00%) | |
| Sep 17, 2021 | 2.380 | 2.380 | 2.380 | 69 | -0.02(-0.83%) | |
| Sep 16, 2021 | 1.880 | 2.400 | 1.500 | 2.400 | 515 | +0.13(+5.73%) |
| Sep 14, 2021 | 2.270 | 2.270 | 2.270 | 0 | -0.15(-6.20%) | |
| Sep 13, 2021 | 2.280 | 2.420 | 2.140 | 2.420 | 1,339 | +0.42(+21.00%) |
| Sep 08, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.14(+7.53%) | |
| Sep 07, 2021 | 1.900 | 2.000 | 1.500 | 1.860 | 12,008 | -0.30(-13.89%) |
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.
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.
