Pyxus International Inc (OP: PYYX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 1.150 | 1.150 | 1.070 | 1.120 | 1,919 | -0.02(-1.75%) |
| Jul 28, 2023 | 1.150 | 1.150 | 1.140 | 1.140 | 2,395 | -0.01(-0.87%) |
| Jul 26, 2023 | 1.150 | 0 | -0.20(-14.81%) | |||
| Jul 25, 2023 | 1.300 | 1.350 | 1.300 | 1.350 | 1,656 | +0.29(+27.36%) |
| Jul 24, 2023 | 1.060 | 1.070 | 1.060 | 1.060 | 3,152 | +0.00(+0.00%) |
| Jul 21, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 415 | -0.14(-11.67%) |
| Jul 20, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.20(+20.00%) |
| Jul 18, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
| Jul 14, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 1.100 | 1.100 | 1.000 | 1.000 | 5,890 | -0.44(-30.56%) |
| Jul 11, 2023 | 1.440 | 0 | +0.24(+20.00%) | |||
| Jul 10, 2023 | 1.100 | 1.200 | 1.100 | 1.200 | 740 | +0.09(+8.11%) |
| Jul 07, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 200 | +0.01(+0.91%) |
| Jul 06, 2023 | 1.150 | 1.170 | 1.100 | 1.100 | 4,445 | +0.00(+0.00%) |
| Jul 05, 2023 | 1.100 | 1.200 | 1.100 | 1.100 | 6,810 | +0.09(+8.91%) |
| Jun 30, 2023 | 1.010 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2023 | 1.010 | 0 | -0.24(-19.20%) | |||
| Jun 26, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1,611 | +0.00(+0.00%) |
| Jun 23, 2023 | 1.270 | 1.270 | 1.250 | 1.250 | 1,556 | +0.05(+4.17%) |
| Jun 21, 2023 | 1.200 | 0 | -0.20(-14.29%) | |||
| Jun 20, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 125 | +0.00(+0.00%) |
| Jun 15, 2023 | 1.400 | 0 | +0.12(+9.37%) | |||
| May 05, 2023 | 1.280 | 0 | +0.08(+6.67%) | |||
| May 04, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 52,001 | -0.08(-6.25%) |
| May 03, 2023 | 1.200 | 1.280 | 1.200 | 1.280 | 2,204 | +0.08(+6.67%) |
| May 02, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 800 | +0.00(+0.00%) |
| Apr 28, 2023 | 1.200 | 15 | +0.00(+0.00%) | |||
| Apr 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 438 | +0.00(+0.00%) |
| Apr 26, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,278 | +0.00(+0.00%) |
| Apr 25, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,403 | +0.00(+0.00%) |
| Apr 24, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.08(-6.25%) |
| Apr 21, 2023 | 1.200 | 1.280 | 1.200 | 1.280 | 2,675 | +0.08(+6.67%) |
| Apr 19, 2023 | 1.200 | 0 | -0.01(-0.83%) | |||
| Apr 17, 2023 | 1.210 | 0 | +0.01(+0.83%) | |||
| Apr 14, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 831 | -0.08(-6.25%) |
| Apr 11, 2023 | 1.280 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2023 | 1.200 | 1.280 | 1.150 | 1.280 | 70,290 | +0.00(+0.00%) |
| Apr 06, 2023 | 1.300 | 1.300 | 1.200 | 1.280 | 881 | +0.08(+6.67%) |
| Apr 05, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 13,801 | -0.03(-2.44%) |
| Apr 04, 2023 | 1.200 | 1.230 | 1.200 | 1.230 | 17,800 | +0.03(+2.50%) |
| Mar 31, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Mar 30, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 20,700 | +0.00(+0.00%) |
| Mar 29, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 41,065 | +0.00(+0.00%) |
| Mar 28, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 2,090 | +0.00(+0.00%) |
| Mar 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 8,810 | +0.00(+0.00%) |
| Mar 24, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | +0.00(+0.00%) |
| Mar 23, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 2,690 | -0.15(-11.11%) |
| Mar 21, 2023 | 1.350 | 0 | +0.13(+10.66%) | |||
| Mar 20, 2023 | 1.200 | 1.220 | 1.200 | 1.220 | 31,970 | +0.02(+1.67%) |
| Mar 17, 2023 | 1.300 | 1.400 | 1.200 | 1.200 | 48,100 | -0.05(-4.00%) |
| Mar 16, 2023 | 1.200 | 1.280 | 1.200 | 1.250 | 41,511 | +0.05(+4.17%) |
| Mar 15, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 | +0.00(+0.00%) |
| Mar 14, 2023 | 1.250 | 1.260 | 1.200 | 1.200 | 39,150 | -0.04(-3.23%) |
| Mar 13, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 400 | +0.02(+1.64%) |
| Mar 10, 2023 | 1.200 | 1.280 | 1.200 | 1.220 | 2,135 | -0.06(-4.69%) |
| Mar 09, 2023 | 1.250 | 1.280 | 1.200 | 1.280 | 11,450 | +0.00(+0.00%) |
| Mar 08, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 500 | +0.02(+1.19%) |
| Mar 07, 2023 | 1.200 | 1.265 | 1.200 | 1.265 | 6,600 | -0.02(-1.17%) |
| Mar 06, 2023 | 1.226 | 1.280 | 1.200 | 1.280 | 1,687 | +0.00(+0.00%) |
| Mar 03, 2023 | 1.200 | 1.280 | 1.110 | 1.280 | 1,301 | +0.00(+0.00%) |
| Mar 02, 2023 | 1.200 | 1.280 | 1.150 | 1.280 | 1,738 | -0.01(-0.78%) |
| Mar 01, 2023 | 1.110 | 1.290 | 1.100 | 1.290 | 4,009 | +0.09(+7.50%) |
| Feb 28, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 91,695 | +0.00(+0.00%) |
| Feb 27, 2023 | 1.300 | 1.300 | 1.200 | 1.200 | 148,873 | -0.20(-14.29%) |
| Feb 24, 2023 | 1.380 | 1.400 | 1.380 | 1.400 | 50,395 | +0.01(+0.72%) |
| Feb 23, 2023 | 1.340 | 1.470 | 1.260 | 1.390 | 18,730 | +0.05(+3.73%) |
| Feb 22, 2023 | 1.300 | 1.380 | 1.280 | 1.340 | 40,223 | +0.08(+6.35%) |
| Feb 21, 2023 | 1.500 | 1.600 | 1.260 | 1.260 | 105,891 | -0.26(-17.11%) |
| Feb 17, 2023 | 1.200 | 1.700 | 1.200 | 1.520 | 126,430 | +0.32(+26.67%) |
| Feb 16, 2023 | 1.000 | 1.260 | 1.000 | 1.200 | 32,982 | +0.06(+5.26%) |
| Feb 15, 2023 | 0.6500 | 1.140 | 0.6500 | 1.140 | 171,687 | +0.74(+185.00%) |
| Feb 14, 2023 | 0.3220 | 0.4000 | 0.3220 | 0.4000 | 1,452 | -0.10(-20.00%) |
| Feb 13, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 400 | -0.15(-22.84%) |
| Feb 09, 2023 | 0.6480 | 0 | +0.33(+101.24%) | |||
| Feb 08, 2023 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 1,245 | -0.18(-35.60%) |
| Feb 07, 2023 | 0.3220 | 0.5000 | 0.3220 | 0.5000 | 1,500 | +0.18(+55.28%) |
| Feb 06, 2023 | 0.6400 | 0.6400 | 0.3220 | 0.3220 | 300 | -0.17(-34.29%) |
| Feb 02, 2023 | 0.4900 | 0 | +0.17(+53.12%) | |||
| Feb 01, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 | +0.01(+3.23%) |
| Jan 30, 2023 | 0.3100 | 80 | -0.01(-3.13%) | |||
| Jan 25, 2023 | 0.3200 | 0 | -0.18(-35.74%) | |||
| Jan 20, 2023 | 0.4980 | 0 | +0.18(+55.62%) | |||
| Jan 18, 2023 | 0.3200 | 0 | +0.01(+3.23%) | |||
| Jan 17, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,038 | -0.19(-38.00%) |
| Jan 13, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | +0.19(+61.29%) |
| Jan 12, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,300 | -0.19(-38.00%) |
| Jan 11, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,003 | +0.00(+0.00%) |
| Jan 09, 2023 | 0.5000 | 0 | +0.01(+2.04%) | |||
| Jan 06, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 100 | +0.19(+63.33%) |
| Jan 04, 2023 | 0.3000 | 0 | -0.25(-45.26%) | |||
| Jan 03, 2023 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 900 | +0.33(+149.09%) |
| Dec 30, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 548 | +0.00(+0.00%) |
| Dec 29, 2022 | 0.2120 | 0.2200 | 0.2000 | 0.2200 | 7,888 | +0.01(+3.77%) |
| Dec 28, 2022 | 0.2200 | 0.2200 | 0.2120 | 0.2120 | 6,784 | -0.01(-3.64%) |
| Dec 27, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 602 | +0.01(+4.76%) |
| Dec 23, 2022 | 0.3900 | 0.3900 | 0.2100 | 0.2100 | 1,912 | -0.18(-46.15%) |
| Dec 19, 2022 | 0.3900 | 0 | +0.18(+85.71%) | |||
| Dec 15, 2022 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 822 | +0.00(+0.00%) |
| Dec 13, 2022 | 0.2100 | 0.2198 | 0.2100 | 0.2100 | 1,829 | +0.00(+0.00%) |
| Dec 12, 2022 | 0.2100 | 0.2400 | 0.2100 | 0.2100 | 59,890 | -0.01(-4.55%) |
| Dec 09, 2022 | 0.2200 | 0.3900 | 0.2200 | 0.2200 | 11,865 | +0.02(+10.00%) |
| Dec 08, 2022 | 0.3200 | 0.3200 | 0.2000 | 0.2000 | 35,838 | -0.15(-42.86%) |
| Dec 06, 2022 | 0.3500 | 0 | +0.03(+9.37%) | |||
| Dec 05, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 685 | +0.00(+0.00%) |
| Dec 02, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 20,509 | +0.00(+0.00%) |
| Dec 01, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 1,038 | +0.00(+0.00%) |
| Nov 30, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 643 | -0.01(-3.03%) |
| Nov 28, 2022 | 0.3300 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2022 | 0.3300 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 35,000 | +0.00(+0.00%) |
| Nov 18, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 30,375 | +0.01(+3.13%) |
| Nov 15, 2022 | 0.3200 | 0 | +0.04(+14.20%) | |||
| Nov 11, 2022 | 0.2802 | 0 | -0.07(-19.94%) | |||
| Nov 10, 2022 | 0.3500 | 0.3500 | 0.2500 | 0.3500 | 14,378 | +0.03(+9.37%) |
| Nov 09, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,003 | -0.03(-8.57%) |
| Nov 08, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,500 | -0.05(-12.50%) |
| Nov 07, 2022 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | 16,047 | -0.10(-20.00%) |
| Nov 04, 2022 | 0.3000 | 0.6900 | 0.3000 | 0.5000 | 29,221 | +0.39(+354.55%) |
| Nov 02, 2022 | 0.1100 | 0 | -0.04(-26.67%) | |||
| Oct 31, 2022 | 0.1500 | 0 | +0.05(+47.06%) | |||
| Oct 28, 2022 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 3,094 | +0.00(+0.00%) |
| Oct 27, 2022 | 0.7000 | 0.7000 | 0.1020 | 0.1020 | 914 | -0.30(-74.50%) |
| Oct 18, 2022 | 0.4000 | 0 | +0.24(+150.00%) | |||
| Oct 17, 2022 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | 1,565 | -0.06(-27.27%) |
| Oct 14, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 104 | +0.00(+0.00%) |
| Oct 11, 2022 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2022 | 0.2200 | 0 | -0.23(-51.11%) | |||
| Oct 04, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 20,222 | +0.23(+104.55%) |
| Oct 03, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 9,353 | +0.00(+0.00%) |
| Sep 29, 2022 | 0.2200 | 0 | -0.03(-12.00%) | |||
| Sep 27, 2022 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Sep 22, 2022 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Sep 21, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2500 | 456 | -0.03(-10.71%) |
| Sep 16, 2022 | 0.2800 | 0 | -0.02(-6.67%) | |||
| Sep 09, 2022 | 0.3000 | 75 | -0.19(-38.78%) | |||
| Sep 02, 2022 | 0.4900 | 0 | +0.19(+63.33%) | |||
| Aug 31, 2022 | 0.3000 | 0 | -0.05(-14.29%) | |||
| Aug 30, 2022 | 0.3100 | 0.3600 | 0.3100 | 0.3500 | 37,415 | +0.12(+52.17%) |
| Aug 24, 2022 | 0.2300 | 0 | -0.22(-48.89%) | |||
| Aug 23, 2022 | 0.3500 | 0.4500 | 0.2000 | 0.4500 | 164,772 | -0.05(-10.00%) |
| Aug 12, 2022 | 0.5000 | 0 | +0.20(+66.67%) |
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.
