Pyxus International Inc (OP: PYYX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 3.550 | 0 | +0.10(+2.90%) | |||
| May 20, 2024 | 3.450 | 0 | +0.44(+14.62%) | |||
| May 17, 2024 | 3.600 | 3.600 | 3.010 | 3.010 | 1,175 | -0.44(-12.75%) |
| May 14, 2024 | 3.450 | 0 | -0.05(-1.43%) | |||
| May 13, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 350 | +0.00(+0.00%) |
| May 10, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 311 | -0.38(-9.79%) |
| May 08, 2024 | 3.880 | 0 | +0.48(+14.12%) | |||
| May 03, 2024 | 3.400 | 0 | -0.44(-11.46%) | |||
| May 02, 2024 | 3.200 | 3.840 | 3.050 | 3.840 | 2,456 | +0.79(+25.90%) |
| May 01, 2024 | 2.800 | 3.500 | 2.800 | 3.050 | 500,766 | -0.90(-22.78%) |
| Apr 29, 2024 | 3.950 | 0 | +0.94(+31.23%) | |||
| Apr 25, 2024 | 3.010 | 25 | +0.26(+9.45%) | |||
| Apr 23, 2024 | 2.750 | 0 | +0.12(+4.56%) | |||
| Apr 22, 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 200,000 | -0.37(-12.33%) |
| Apr 18, 2024 | 3.000 | 0 | -0.40(-11.76%) | |||
| Apr 17, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 703 | -0.49(-12.60%) |
| Apr 12, 2024 | 3.890 | 0 | +0.49(+14.41%) | |||
| Apr 10, 2024 | 3.400 | 0 | -0.35(-9.33%) | |||
| Apr 09, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 800 | -0.05(-1.32%) |
| Apr 08, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 800 | +0.10(+2.70%) |
| Apr 05, 2024 | 3.750 | 3.800 | 3.700 | 3.700 | 55,875 | -0.30(-7.50%) |
| Apr 04, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 266 | -0.70(-14.89%) |
| Apr 03, 2024 | 3.340 | 4.700 | 3.340 | 4.700 | 18,968 | +1.35(+40.30%) |
| Apr 02, 2024 | 3.350 | 3.350 | 3.300 | 3.350 | 6,300 | -0.34(-9.21%) |
| Apr 01, 2024 | 3.250 | 3.690 | 3.200 | 3.690 | 15,372 | +0.69(+23.00%) |
| Mar 27, 2024 | 3.000 | 0 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 3.290 | 3.290 | 2.810 | 3.000 | 35,457 | +0.45(+17.65%) |
| Mar 25, 2024 | 2.530 | 2.550 | 2.500 | 2.550 | 99,727 | +0.05(+2.00%) |
| Mar 21, 2024 | 2.500 | 0 | +0.18(+7.76%) | |||
| Mar 20, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 268 | +0.01(+0.43%) |
| Mar 18, 2024 | 2.310 | 0 | +0.01(+0.43%) | |||
| Mar 12, 2024 | 2.300 | 41 | +0.00(+0.00%) | |||
| Feb 28, 2024 | 2.300 | 0 | -0.90(-28.13%) | |||
| Feb 27, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 156 | +0.00(+0.00%) |
| Feb 26, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 129 | -0.29(-8.31%) |
| Feb 23, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 286 | +1.18(+51.08%) |
| Feb 21, 2024 | 2.310 | 0 | -0.19(-7.60%) | |||
| Feb 16, 2024 | 2.500 | 0 | +0.05(+2.04%) | |||
| Feb 15, 2024 | 2.500 | 2.500 | 2.450 | 2.450 | 6,273 | -0.01(-0.41%) |
| Feb 14, 2024 | 2.600 | 2.650 | 2.460 | 2.460 | 28,406 | -0.19(-7.17%) |
| Feb 13, 2024 | 2.750 | 2.750 | 2.650 | 2.650 | 6,218 | +0.15(+6.00%) |
| Feb 12, 2024 | 2.100 | 2.500 | 2.050 | 2.500 | 22,265 | +0.65(+35.14%) |
| Feb 09, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 10,000 | +0.10(+5.71%) |
| Feb 08, 2024 | 1.770 | 1.770 | 1.750 | 1.750 | 4,000 | -0.05(-2.78%) |
| Feb 02, 2024 | 1.800 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 623 | +0.02(+1.12%) |
| Jan 30, 2024 | 1.780 | 0 | +0.02(+1.14%) | |||
| Jan 26, 2024 | 1.760 | 0 | -0.09(-4.86%) | |||
| Jan 23, 2024 | 1.850 | 0 | +0.10(+5.71%) | |||
| Jan 22, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.00(+0.00%) |
| Jan 19, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 415 | +0.00(+0.00%) |
| Jan 18, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1,360 | +0.00(+0.00%) |
| Jan 16, 2024 | 1.750 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2024 | 1.700 | 1.750 | 1.700 | 1.750 | 649 | -0.15(-7.89%) |
| Jan 11, 2024 | 1.920 | 1.920 | 1.610 | 1.900 | 12,933 | -0.02(-1.04%) |
| Jan 10, 2024 | 1.950 | 1.950 | 1.920 | 1.920 | 20,000 | +0.00(+0.00%) |
| Jan 09, 2024 | 1.920 | 1.920 | 1.850 | 1.920 | 37,050 | +0.15(+8.47%) |
| Jan 08, 2024 | 1.700 | 1.770 | 1.700 | 1.770 | 414 | +0.07(+4.12%) |
| Jan 05, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 759 | +0.05(+3.03%) |
| Dec 29, 2023 | 1.650 | 0 | -0.05(-2.94%) | |||
| Dec 27, 2023 | 1.700 | 0 | -0.01(-0.58%) | |||
| Dec 26, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 1,563 | +0.00(+0.00%) |
| Dec 22, 2023 | 1.700 | 1.710 | 1.700 | 1.710 | 2,746 | +0.01(+0.59%) |
| Dec 21, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 208 | +0.00(+0.00%) |
| Dec 19, 2023 | 1.700 | 35 | -0.02(-1.16%) | |||
| Dec 15, 2023 | 1.720 | 0 | +0.01(+0.58%) | |||
| Dec 14, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 726 | +0.01(+0.59%) |
| Dec 13, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 1,062 | +0.00(+0.00%) |
| Dec 11, 2023 | 1.700 | 0 | -0.05(-2.86%) | |||
| Dec 08, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.05(+2.94%) |
| Dec 07, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 1,624 | +0.00(+0.00%) |
| Dec 06, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 1,098 | +0.00(+0.00%) |
| Dec 05, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 275 | -0.01(-0.58%) |
| Dec 04, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 355 | +0.01(+0.59%) |
| Dec 01, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 588 | +0.00(+0.00%) |
| Nov 30, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 53,522 | -0.01(-0.58%) |
| Nov 29, 2023 | 1.700 | 1.710 | 1.700 | 1.710 | 19,350 | +0.09(+5.56%) |
| Nov 28, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 4,002 | +0.00(+0.00%) |
| Nov 27, 2023 | 1.610 | 1.620 | 1.610 | 1.620 | 1,325 | -0.08(-4.71%) |
| Nov 22, 2023 | 1.700 | 0 | +0.09(+5.59%) | |||
| Nov 21, 2023 | 1.700 | 1.700 | 1.610 | 1.610 | 3,342 | -0.09(-5.29%) |
| Nov 20, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 297 | +0.09(+5.59%) |
| Nov 17, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 1,450 | -0.04(-2.42%) |
| Nov 16, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 1,191 | +0.00(+0.00%) |
| Nov 15, 2023 | 1.570 | 1.660 | 1.500 | 1.650 | 36,264 | +0.10(+6.45%) |
| Nov 14, 2023 | 1.600 | 1.600 | 1.550 | 1.550 | 86,581 | +0.39(+33.62%) |
| Nov 13, 2023 | 1.070 | 1.250 | 1.070 | 1.160 | 1,807 | -0.39(-25.16%) |
| Nov 10, 2023 | 1.450 | 1.550 | 1.450 | 1.550 | 4,122 | +0.31(+25.00%) |
| Nov 06, 2023 | 1.240 | 0 | +0.02(+1.64%) | |||
| Nov 02, 2023 | 1.220 | 0 | +0.01(+0.83%) | |||
| Oct 31, 2023 | 1.210 | 0 | -0.09(-6.92%) | |||
| Oct 30, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 104 | +0.10(+8.33%) |
| Oct 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | +0.03(+2.56%) |
| Oct 26, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 623 | +0.00(+0.00%) |
| Oct 25, 2023 | 1.250 | 1.250 | 1.170 | 1.170 | 2,037 | -0.09(-7.14%) |
| Oct 24, 2023 | 1.300 | 1.300 | 1.260 | 1.260 | 3,993 | -0.04(-3.08%) |
| Oct 23, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.07(+5.69%) |
| Oct 16, 2023 | 1.230 | 95 | -0.07(-5.38%) | |||
| Oct 11, 2023 | 1.300 | 0 | +0.05(+4.00%) | |||
| Oct 09, 2023 | 1.250 | 0 | +0.04(+3.31%) | |||
| Oct 06, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | +0.01(+0.83%) |
| Oct 03, 2023 | 1.200 | 0 | +0.02(+1.69%) | |||
| Sep 29, 2023 | 1.180 | 0 | +0.02(+1.72%) | |||
| Sep 28, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 415 | -0.04(-3.33%) |
| Sep 26, 2023 | 1.200 | 0 | +0.04(+3.45%) | |||
| Sep 25, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 103 | +0.06(+5.45%) |
| Sep 20, 2023 | 1.100 | 0 | -0.30(-21.43%) | |||
| Sep 19, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 2,830 | -0.14(-9.09%) |
| Sep 15, 2023 | 1.540 | 0 | +0.13(+9.22%) | |||
| Sep 14, 2023 | 1.550 | 1.550 | 1.410 | 1.410 | 80,315 | +0.01(+0.71%) |
| Sep 11, 2023 | 1.400 | 0 | +0.05(+3.70%) | |||
| Sep 07, 2023 | 1.350 | 0 | -0.05(-3.57%) | |||
| Sep 06, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 270 | +0.00(+0.00%) |
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.
