Skip to main content

Pyxis Tankers (NQ: PXS )

3.770 -0.030 (-0.79%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,818 +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%)
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.