Pyxis Tankers (NQ: PXS )

4.770 +0.180 (+3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.600 4.770 4.600 4.770 22,110 +0.18(+3.92%)
Mar 27, 2024 4.690 4.690 4.550 4.590 38,268 -0.15(-3.16%)
Mar 26, 2024 4.720 4.765 4.660 4.740 21,042 -0.03(-0.63%)
Mar 25, 2024 4.830 4.880 4.770 4.770 54,861 -0.11(-2.23%)
Mar 22, 2024 4.850 4.880 4.765 4.879 12,481 +0.03(+0.60%)
Mar 21, 2024 4.650 4.850 4.650 4.850 27,478 +0.15(+3.19%)
Mar 20, 2024 4.680 4.758 4.609 4.700 23,760 +0.03(+0.64%)
Mar 19, 2024 4.780 4.800 4.650 4.670 47,159 -0.08(-1.68%)
Mar 18, 2024 4.730 4.840 4.650 4.750 35,618 -0.02(-0.42%)
Mar 15, 2024 4.780 4.830 4.600 4.770 153,687 +0.09(+1.92%)
Mar 14, 2024 4.660 4.769 4.569 4.680 84,293 +0.00(+0.00%)
Mar 13, 2024 4.480 4.680 4.460 4.680 36,267 +0.20(+4.46%)
Mar 12, 2024 4.530 4.530 4.476 4.480 24,051 -0.04(-0.88%)
Mar 11, 2024 4.470 4.600 4.470 4.520 15,219 -0.03(-0.66%)
Mar 08, 2024 4.410 4.600 4.410 4.550 51,251 +0.16(+3.64%)
Mar 07, 2024 4.290 4.420 4.290 4.390 24,509 +0.16(+3.78%)
Mar 06, 2024 4.230 4.280 4.190 4.230 14,630 +0.08(+1.93%)
Mar 05, 2024 4.260 4.320 4.050 4.150 66,813 -0.19(-4.38%)
Mar 04, 2024 4.520 4.520 4.260 4.340 30,486 -0.07(-1.59%)
Mar 01, 2024 4.310 4.495 4.302 4.410 51,049 +0.07(+1.61%)
Feb 29, 2024 4.320 4.400 4.289 4.340 7,858 +0.02(+0.46%)
Feb 28, 2024 4.380 4.390 4.320 4.320 26,919 -0.03(-0.69%)
Feb 27, 2024 4.350 4.350 4.240 4.350 80,792 -0.03(-0.61%)
Feb 26, 2024 4.300 4.380 4.230 4.377 21,510 +0.11(+2.50%)
Feb 23, 2024 4.380 4.380 4.150 4.270 49,507 -0.05(-1.16%)
Feb 22, 2024 4.410 4.470 4.320 4.320 16,234 -0.06(-1.48%)
Feb 21, 2024 4.390 4.450 4.320 4.385 71,087 +0.01(+0.34%)
Feb 20, 2024 4.480 4.510 4.370 4.370 10,973 -0.14(-3.10%)
Feb 16, 2024 4.530 4.550 4.430 4.510 23,284 -0.02(-0.44%)
Feb 15, 2024 4.520 4.550 4.429 4.530 52,945 +0.06(+1.34%)
Feb 14, 2024 4.460 4.470 4.370 4.470 10,120 +0.05(+1.13%)
Feb 13, 2024 4.420 4.486 4.410 4.420 9,476 -0.07(-1.56%)
Feb 12, 2024 4.350 4.530 4.320 4.490 41,414 +0.14(+3.22%)
Feb 09, 2024 4.290 4.350 4.275 4.350 25,935 +0.02(+0.46%)
Feb 08, 2024 4.360 4.420 4.330 4.330 43,874 -0.07(-1.59%)
Feb 07, 2024 4.430 4.450 4.350 4.400 76,886 -0.01(-0.23%)
Feb 06, 2024 4.430 4.450 4.315 4.410 56,975 +0.04(+0.92%)
Feb 05, 2024 4.470 4.470 4.270 4.370 15,087 -0.09(-2.02%)
Feb 02, 2024 4.410 4.500 4.410 4.460 42,647 +0.00(+0.00%)
Feb 01, 2024 4.650 4.669 4.300 4.460 128,978 -0.11(-2.41%)
Jan 31, 2024 4.790 4.790 4.550 4.570 35,524 -0.19(-3.99%)
Jan 30, 2024 4.740 4.810 4.710 4.760 29,324 +0.03(+0.63%)
Jan 29, 2024 4.900 4.900 4.700 4.730 29,665 -0.12(-2.47%)
Jan 26, 2024 4.720 4.860 4.640 4.850 34,547 +0.10(+2.11%)
Jan 25, 2024 4.820 4.820 4.631 4.750 40,404 +0.01(+0.32%)
Jan 24, 2024 4.580 4.780 4.565 4.735 154,142 +0.25(+5.46%)
Jan 23, 2024 4.580 4.590 4.470 4.490 63,776 -0.06(-1.32%)
Jan 22, 2024 4.440 4.620 4.440 4.550 54,094 +0.13(+2.94%)
Jan 19, 2024 4.500 4.580 4.390 4.420 120,202 -0.09(-2.00%)
Jan 18, 2024 4.460 4.530 4.400 4.510 87,050 +0.08(+1.81%)
Jan 17, 2024 4.370 4.450 4.349 4.430 50,819 +0.05(+1.14%)
Jan 16, 2024 4.520 4.550 4.370 4.380 58,219 -0.11(-2.45%)
Jan 12, 2024 4.410 4.580 4.410 4.490 153,712 +0.18(+4.18%)
Jan 11, 2024 4.470 4.470 4.270 4.310 75,006 -0.16(-3.58%)
Jan 10, 2024 4.590 4.630 4.455 4.470 27,107 -0.12(-2.61%)
Jan 09, 2024 4.520 4.620 4.410 4.590 50,848 +0.08(+1.77%)
Jan 08, 2024 4.560 4.650 4.350 4.510 155,457 -0.07(-1.53%)
Jan 05, 2024 4.510 4.700 4.510 4.580 110,734 +0.08(+1.78%)
Jan 04, 2024 4.200 4.640 4.200 4.500 273,377 +0.27(+6.38%)
Jan 03, 2024 4.100 4.250 4.100 4.230 102,195 +0.07(+1.68%)
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.