Pyxus International Inc (OP: PYYX )
3.610
+0.010
(+0.28%)
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Aug 09, 2022 | 0.3000 | 0 | +0.05(+20.00%) | |||
| Jul 27, 2022 | 0.2500 | 0 | -0.05(-16.67%) | |||
| Jul 26, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 207 | +0.00(+0.00%) |
| Jul 21, 2022 | 0.3000 | 0 | -0.20(-40.00%) | |||
| Jul 12, 2022 | 0.5000 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 310 | -0.22(-30.56%) |
| Jul 06, 2022 | 0.7200 | 0 | +0.10(+16.11%) | |||
| Jun 28, 2022 | 0.6201 | 62 | -0.37(-37.36%) | |||
| Jun 17, 2022 | 0.9900 | 0 | -0.01(-1.00%) | |||
| Jun 16, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 3,500 | -0.27(-21.26%) |
| Jun 15, 2022 | 1.200 | 1.270 | 0.6500 | 1.270 | 11,738 | +0.27(+27.00%) |
| Jun 14, 2022 | 0.9900 | 1.200 | 0.9000 | 1.000 | 25,270 | +0.35(+53.85%) |
| Jun 13, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 518 | -0.15(-18.75%) |
| Jun 10, 2022 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 10,008 | +0.00(+0.00%) |
| Jun 08, 2022 | 0.8000 | 0 | +0.08(+11.11%) | |||
| Jun 06, 2022 | 0.7200 | 0 | +0.10(+16.13%) | |||
| Jun 03, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,000 | -0.01(-1.59%) |
| Jun 01, 2022 | 0.6300 | 0 | -0.36(-36.36%) | |||
| May 31, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 | -0.01(-1.00%) |
| May 25, 2022 | 1.000 | 0 | +0.40(+66.67%) | |||
| May 23, 2022 | 0.6000 | 0 | -0.05(-7.69%) | |||
| May 18, 2022 | 0.6500 | 0 | +0.02(+3.17%) | |||
| May 17, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 415 | +0.00(+0.00%) |
| May 16, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 207 | -0.62(-49.60%) |
| Apr 29, 2022 | 1.250 | 30 | +0.60(+92.31%) | |||
| Apr 22, 2022 | 0.6500 | 0 | +0.07(+12.07%) | |||
| Apr 21, 2022 | 0.9500 | 0.9500 | 0.5500 | 0.5800 | 3,269 | -0.44(-43.14%) |
| Apr 20, 2022 | 1.020 | 1.020 | 1.020 | 1.020 | 338 | -0.08(-7.27%) |
| Apr 18, 2022 | 1.100 | 0 | -0.02(-1.79%) | |||
| Apr 08, 2022 | 1.120 | 0 | -0.33(-22.76%) | |||
| Apr 04, 2022 | 1.450 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2022 | 1.450 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2022 | 1.450 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2022 | 1.450 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2022 | 1.450 | 0 | -0.05(-3.33%) | |||
| Mar 16, 2022 | 1.500 | 0 | +0.40(+36.36%) | |||
| Mar 14, 2022 | 1.100 | 0 | -0.05(-4.36%) | |||
| Mar 11, 2022 | 1.200 | 1.200 | 1.080 | 1.150 | 1,590 | -0.05(-4.16%) |
| Mar 09, 2022 | 1.200 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 125 | +0.00(+0.00%) |
| Mar 07, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 103 | -0.02(-1.64%) |
| Mar 04, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 195 | +0.02(+1.67%) |
| Mar 03, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 74,848 | -0.02(-1.64%) |
| Mar 02, 2022 | 1.280 | 1.280 | 1.220 | 1.220 | 40,000 | -0.30(-19.74%) |
| Feb 25, 2022 | 1.520 | 0 | +0.32(+26.67%) | |||
| Feb 24, 2022 | 1.290 | 1.400 | 1.200 | 1.200 | 10,507 | -0.19(-13.67%) |
| Feb 23, 2022 | 1.420 | 1.420 | 1.390 | 1.390 | 5,000 | -0.46(-24.86%) |
| Feb 18, 2022 | 1.850 | 0 | +0.48(+35.04%) | |||
| Feb 17, 2022 | 1.370 | 1.370 | 1.370 | 1.370 | 235 | -0.28(-16.97%) |
| Feb 16, 2022 | 1.650 | 1.750 | 1.650 | 1.650 | 19,941 | +0.00(+0.00%) |
| Feb 10, 2022 | 1.650 | 0 | +0.17(+11.49%) | |||
| Feb 04, 2022 | 1.480 | 0 | +0.13(+9.63%) | |||
| Feb 01, 2022 | 1.350 | 0 | -0.05(-3.57%) | |||
| Jan 31, 2022 | 1.450 | 1.450 | 1.400 | 1.400 | 1,245 | -0.03(-2.10%) |
| Jan 28, 2022 | 1.460 | 1.460 | 1.430 | 1.430 | 1,367 | -0.03(-2.05%) |
| Jan 25, 2022 | 1.460 | 0 | +0.01(+0.69%) | |||
| Jan 24, 2022 | 1.500 | 1.500 | 1.450 | 1.450 | 2,127 | -0.06(-3.97%) |
| Jan 21, 2022 | 1.510 | 1.510 | 1.510 | 1.510 | 2,401 | +0.00(+0.00%) |
| Jan 19, 2022 | 1.510 | 0 | -0.14(-8.48%) | |||
| Jan 18, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 600 | -0.02(-1.20%) |
| Jan 14, 2022 | 1.670 | 0 | +0.01(+0.60%) | |||
| Jan 13, 2022 | 1.660 | 1.660 | 1.660 | 1.660 | 1,038 | -0.01(-0.60%) |
| Jan 12, 2022 | 1.670 | 1.670 | 1.670 | 1.670 | 1,200 | +0.02(+1.21%) |
| Jan 11, 2022 | 1.660 | 1.660 | 1.650 | 1.650 | 1,932 | -0.01(-0.60%) |
| Jan 10, 2022 | 1.660 | 1.660 | 1.660 | 1.660 | 103 | -0.04(-2.35%) |
| Jan 07, 2022 | 1.750 | 1.750 | 1.700 | 1.700 | 1,300 | -0.05(-2.86%) |
| Jan 06, 2022 | 1.660 | 1.750 | 1.660 | 1.750 | 1,244 | +0.09(+5.42%) |
| Jan 04, 2022 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.84%) | |
| Jan 03, 2022 | 1.630 | 1.630 | 1.630 | 1.630 | 308 | +0.00(+0.00%) |
| Dec 31, 2021 | 1.650 | 2.000 | 1.520 | 1.630 | 35,784 | -0.07(-4.12%) |
| Dec 30, 2021 | 1.650 | 1.700 | 1.650 | 1.700 | 5,335 | +0.08(+4.94%) |
| Dec 29, 2021 | 1.700 | 1.700 | 1.610 | 1.620 | 25,980 | -0.16(-8.99%) |
| Dec 28, 2021 | 1.630 | 1.780 | 1.600 | 1.780 | 868 | +0.16(+9.88%) |
| Dec 27, 2021 | 1.700 | 1.780 | 1.620 | 1.620 | 16,499 | -0.05(-2.99%) |
| Dec 23, 2021 | 1.700 | 1.750 | 1.670 | 1.670 | 6,145 | -0.02(-1.18%) |
| Dec 22, 2021 | 1.660 | 1.770 | 1.660 | 1.690 | 7,400 | -0.01(-0.59%) |
| Dec 21, 2021 | 1.720 | 1.800 | 1.680 | 1.700 | 23,684 | +0.02(+1.19%) |
| Dec 20, 2021 | 1.680 | 1.680 | 1.680 | 1.680 | 103 | -0.09(-5.08%) |
| Dec 17, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 100 | -0.08(-4.32%) |
| Dec 16, 2021 | 1.650 | 1.850 | 1.650 | 1.850 | 210 | -0.15(-7.50%) |
| Dec 15, 2021 | 1.810 | 2.000 | 1.630 | 2.000 | 6,470 | +0.19(+10.50%) |
| Dec 14, 2021 | 1.810 | 1.810 | 1.810 | 1.810 | 311 | -0.04(-2.16%) |
| Dec 13, 2021 | 1.800 | 1.850 | 1.800 | 1.850 | 28,959 | +0.25(+15.62%) |
| Dec 10, 2021 | 1.910 | 1.910 | 1.600 | 1.600 | 788 | -0.32(-16.67%) |
| Dec 09, 2021 | 1.910 | 2.250 | 1.540 | 1.920 | 7,149 | -0.08(-4.00%) |
| Dec 08, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 6,879 | +0.00(+0.25%) |
| Dec 07, 2021 | 1.920 | 2.500 | 1.610 | 1.995 | 31,504 | -0.40(-16.70%) |
| Dec 01, 2021 | 2.395 | 2.395 | 2.395 | 0 | -0.06(-2.24%) | |
| 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%) |
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.
