Pyxis Tankers (NQ: PXS )

3.000 +0.200 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 2.800 3.030 2.800 3.000 81,318 +0.20(+7.14%)
Jun 24, 2022 2.810 2.890 2.760 2.800 76,752 +0.04(+1.45%)
Jun 23, 2022 2.810 2.890 2.750 2.760 66,170 -0.12(-4.17%)
Jun 22, 2022 2.890 3.025 2.791 2.880 88,862 -0.09(-3.03%)
Jun 21, 2022 2.830 3.059 2.830 2.970 85,923 +0.10(+3.48%)
Jun 17, 2022 2.820 2.880 2.690 2.870 130,767 +0.05(+1.77%)
Jun 16, 2022 2.860 2.900 2.770 2.820 132,694 -0.18(-6.00%)
Jun 15, 2022 3.000 3.100 2.942 3.000 80,483 +0.03(+1.01%)
Jun 14, 2022 2.890 3.200 2.860 2.970 356,169 +0.17(+6.07%)
Jun 13, 2022 2.760 2.890 2.700 2.800 154,353 -0.11(-3.78%)
Jun 10, 2022 2.790 2.930 2.790 2.910 118,390 +0.05(+1.75%)
Jun 09, 2022 2.930 2.930 2.785 2.860 94,172 -0.05(-1.72%)
Jun 08, 2022 2.870 2.940 2.710 2.910 310,542 +0.08(+2.83%)
Jun 07, 2022 2.660 2.860 2.660 2.830 219,189 +0.15(+5.60%)
Jun 06, 2022 2.640 2.790 2.640 2.680 102,080 +0.03(+1.13%)
Jun 03, 2022 2.640 2.700 2.630 2.650 40,076 -0.02(-0.75%)
Jun 02, 2022 2.600 2.730 2.600 2.670 175,993 +0.12(+4.71%)
Jun 01, 2022 2.530 2.630 2.485 2.550 254,583 -0.05(-1.92%)
May 31, 2022 2.750 2.786 2.500 2.600 277,702 -0.08(-2.99%)
May 27, 2022 2.780 2.878 2.590 2.680 188,315 -0.10(-3.60%)
May 26, 2022 2.867 2.990 2.711 2.780 215,577 -0.09(-3.14%)
May 25, 2022 2.810 2.900 2.720 2.870 119,008 +0.21(+7.89%)
May 24, 2022 2.960 2.960 2.570 2.660 270,710 -0.12(-4.49%)
May 23, 2022 2.940 2.940 2.700 2.785 244,556 +0.02(+0.54%)
May 20, 2022 2.950 2.950 2.640 2.770 128,767 -0.15(-5.14%)
May 19, 2022 2.730 2.970 2.710 2.920 224,946 +0.21(+7.75%)
May 18, 2022 2.880 2.920 2.540 2.710 269,745 -0.05(-1.81%)
May 17, 2022 2.650 2.850 2.640 2.760 286,189 +0.16(+6.15%)
May 16, 2022 2.600 2.800 2.440 2.600 632,721 +0.00(+0.00%)
May 13, 2022 2.220 2.760 2.220 2.600 477,680 +0.31(+13.42%)
May 12, 2022 2.200 2.471 2.040 2.292 545,826 -0.19(-7.58%)
May 11, 2022 2.497 2.600 2.400 2.480 90,764 +0.04(+1.46%)
May 10, 2022 2.440 2.600 2.400 2.445 75,640 -0.03(-1.40%)
May 09, 2022 2.562 2.599 2.400 2.480 160,300 -0.08(-3.14%)
May 06, 2022 2.560 2.640 2.464 2.560 58,958 +0.01(+0.34%)
May 05, 2022 2.703 2.720 2.551 2.551 45,385 -0.16(-6.07%)
May 04, 2022 2.680 2.829 2.658 2.716 127,702 +0.06(+2.26%)
May 03, 2022 2.520 2.680 2.520 2.656 64,357 +0.20(+7.97%)
May 02, 2022 2.680 2.680 2.408 2.460 74,796 -0.18(-6.82%)
Apr 29, 2022 2.640 2.712 2.489 2.640 36,898 -0.03(-1.20%)
Apr 28, 2022 2.600 2.680 2.461 2.672 89,594 +0.13(+5.30%)
Apr 27, 2022 2.440 2.560 2.400 2.538 69,259 +0.10(+4.00%)
Apr 26, 2022 2.344 2.560 2.320 2.440 56,362 +0.00(+0.00%)
Apr 25, 2022 2.320 2.512 2.280 2.440 56,605 -0.04(-1.63%)
Apr 22, 2022 2.520 2.681 2.400 2.480 122,609 -0.10(-3.86%)
Apr 21, 2022 2.696 2.740 2.549 2.580 48,045 -0.05(-1.99%)
Apr 20, 2022 2.560 2.676 2.498 2.632 79,976 +0.09(+3.65%)
Apr 19, 2022 2.744 2.760 2.484 2.540 76,024 -0.22(-7.85%)
Apr 18, 2022 2.740 2.960 2.680 2.756 394,500 +0.08(+3.13%)
Apr 14, 2022 2.680 2.768 2.489 2.672 195,096 -0.01(-0.28%)
Apr 13, 2022 2.520 2.688 2.440 2.680 223,490 +0.36(+15.50%)
Apr 12, 2022 2.440 2.780 2.320 2.320 542,733 +0.00(+0.02%)
Apr 11, 2022 2.320 2.400 2.244 2.320 109,943 -0.02(-1.01%)
Apr 08, 2022 2.279 2.358 2.240 2.344 94,688 +0.06(+2.84%)
Apr 07, 2022 2.280 2.358 2.180 2.279 50,563 -0.00(-0.05%)
Apr 06, 2022 2.086 2.386 2.086 2.280 138,391 +0.08(+3.73%)
Apr 05, 2022 2.040 2.424 2.000 2.198 809,514 +0.13(+6.49%)
Apr 04, 2022 2.072 2.135 2.004 2.064 64,028 +0.06(+2.79%)
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.