Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis Tankers Inc. - Common Stock (NQ: PXS )

3.770 +0.090 (+2.45%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.680 3.770 3.680 3.770 15,435 +0.09(+2.45%)
Dec 23, 2024 3.640 3.740 3.510 3.680 47,701 +0.12(+3.37%)
Dec 20, 2024 3.420 3.605 3.420 3.560 55,194 +0.06(+1.71%)
Dec 19, 2024 3.500 3.520 3.405 3.500 30,933 -0.07(-2.09%)
Dec 18, 2024 3.605 3.618 3.460 3.575 35,190 +0.01(+0.42%)
Dec 17, 2024 3.550 3.590 3.450 3.560 68,120 -0.02(-0.42%)
Dec 16, 2024 3.600 3.644 3.547 3.575 52,107 -0.04(-1.11%)
Dec 13, 2024 3.660 3.670 3.579 3.615 29,845 -0.04(-1.18%)
Dec 12, 2024 3.674 3.674 3.578 3.658 41,131 -0.01(-0.33%)
Dec 11, 2024 3.740 3.805 3.630 3.670 42,689 -0.05(-1.34%)
Dec 10, 2024 3.670 3.750 3.620 3.720 36,186 +0.04(+1.09%)
Dec 09, 2024 3.630 3.700 3.600 3.680 24,590 +0.08(+2.22%)
Dec 06, 2024 3.700 3.700 3.550 3.600 42,724 -0.10(-2.70%)
Dec 05, 2024 3.660 3.770 3.660 3.700 17,425 -0.01(-0.27%)
Dec 04, 2024 3.770 3.850 3.640 3.710 23,391 -0.06(-1.59%)
Dec 03, 2024 3.800 3.807 3.761 3.770 33,675 -0.03(-0.79%)
Dec 02, 2024 3.660 3.890 3.660 3.800 25,387 +0.03(+0.80%)
Nov 29, 2024 3.770 3.790 3.620 3.770 87,985 -0.04(-1.05%)
Nov 27, 2024 3.780 3.925 3.750 3.810 45,485 -0.07(-1.80%)
Nov 26, 2024 4.000 4.010 3.870 3.880 32,295 -0.10(-2.51%)
Nov 25, 2024 4.200 4.220 3.925 3.980 44,342 -0.10(-2.45%)
Nov 22, 2024 4.110 4.390 4.060 4.080 24,067 +0.06(+1.49%)
Nov 21, 2024 4.120 4.181 4.020 4.020 20,220 -0.13(-3.02%)
Nov 20, 2024 4.145 4.145 4.090 4.145 8,928 +0.04(+0.85%)
Nov 19, 2024 4.152 4.168 4.080 4.110 7,266 -0.05(-1.20%)
Nov 18, 2024 4.090 4.160 4.066 4.160 9,201 +0.13(+3.23%)
Nov 15, 2024 4.140 4.230 4.010 4.030 24,945 -0.14(-3.36%)
Nov 14, 2024 4.090 4.170 4.090 4.170 13,332 +0.14(+3.47%)
Nov 13, 2024 4.180 4.180 4.010 4.030 32,094 -0.12(-2.89%)
Nov 12, 2024 4.220 4.220 3.945 4.150 45,627 -0.07(-1.66%)
Nov 11, 2024 4.250 4.279 4.150 4.220 27,814 -0.02(-0.47%)
Nov 08, 2024 4.270 4.329 4.240 4.240 47,549 -0.09(-2.08%)
Nov 07, 2024 4.320 4.420 4.320 4.330 19,554 -0.03(-0.69%)
Nov 06, 2024 4.340 4.368 4.281 4.360 16,584 +0.02(+0.45%)
Nov 05, 2024 4.382 4.390 4.315 4.341 33,259 +0.01(+0.24%)
Nov 04, 2024 4.320 4.410 4.310 4.330 18,644 -0.03(-0.57%)
Nov 01, 2024 4.240 4.430 4.240 4.355 18,401 -0.06(-1.47%)
Oct 31, 2024 4.360 4.480 4.350 4.420 30,507 +0.05(+1.14%)
Oct 30, 2024 4.260 4.380 4.220 4.370 20,463 +0.04(+1.04%)
Oct 29, 2024 4.470 4.500 4.280 4.325 44,078 -0.17(-3.67%)
Oct 28, 2024 4.670 4.780 4.450 4.490 47,195 -0.18(-3.85%)
Oct 25, 2024 4.645 4.764 4.620 4.670 72,161 +0.06(+1.30%)
Oct 24, 2024 4.700 4.700 4.560 4.610 17,727 -0.06(-1.39%)
Oct 23, 2024 4.850 4.870 4.653 4.675 27,710 -0.17(-3.61%)
Oct 22, 2024 4.910 4.920 4.850 4.850 11,825 -0.06(-1.22%)
Oct 21, 2024 4.910 4.940 4.882 4.910 12,538 -0.02(-0.41%)
Oct 18, 2024 4.890 4.950 4.880 4.930 20,588 +0.09(+1.86%)
Oct 17, 2024 4.760 4.919 4.730 4.840 27,761 +0.08(+1.68%)
Oct 16, 2024 4.880 4.890 4.700 4.760 59,393 -0.13(-2.76%)
Oct 15, 2024 4.890 4.962 4.870 4.895 24,561 -0.05(-0.91%)
Oct 14, 2024 5.020 5.020 4.940 4.940 12,334 -0.06(-1.20%)
Oct 11, 2024 5.010 5.020 4.930 5.000 5,573 +0.00(+0.10%)
Oct 10, 2024 5.040 5.040 4.960 4.995 5,113 +0.01(+0.20%)
Oct 09, 2024 5.000 5.034 4.920 4.985 13,919 -0.02(-0.50%)
Oct 08, 2024 5.020 5.020 4.970 5.010 8,488 -0.03(-0.60%)
Oct 07, 2024 5.050 5.110 5.040 5.040 13,530 -0.05(-0.98%)
Oct 04, 2024 5.050 5.120 5.050 5.090 6,820 +0.01(+0.20%)
Oct 03, 2024 5.040 5.080 4.980 5.080 22,656 +0.04(+0.79%)
Oct 02, 2024 5.040 5.040 5.020 5.040 8,803 +0.06(+1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.