Breaking News Bar

Business News and Information

Pyxis Tankers (NQ: PXS )

0.9739 USD +0.0121 (+1.26%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 0.9400 0.9800 0.9200 0.9600 372,348 +0.01(+1.04%)
Jan 15, 2021 1.000 1.030 0.9000 0.9501 697,200 -0.09(-8.64%)
Jan 14, 2021 0.9388 1.150 0.9022 1.040 2,151,821 +0.10(+10.64%)
Jan 13, 2021 0.9900 1.000 0.9300 0.9400 282,650 -0.04(-4.08%)
Jan 12, 2021 0.9600 1.040 0.9200 0.9800 871,958 +0.02(+2.08%)
Jan 11, 2021 0.8900 0.9900 0.8900 0.9600 772,493 +0.08(+9.08%)
Jan 08, 2021 0.9200 0.9300 0.8703 0.8801 358,500 -0.03(-3.29%)
Jan 07, 2021 0.8999 0.9790 0.8620 0.9100 1,169,772 +0.05(+5.84%)
Jan 06, 2021 0.8783 0.9397 0.8400 0.8598 612,424 -0.03(-3.27%)
Jan 05, 2021 0.8300 0.9034 0.8300 0.8889 503,008 +0.06(+7.08%)
Jan 04, 2021 0.8200 0.8484 0.8155 0.8301 128,729 +0.00(+0.02%)
Dec 31, 2020 0.8299 0.8299 0.8299 1,743,383 -0.08(-8.80%)
Dec 30, 2020 0.8600 0.9300 0.8300 0.9100 1,743,383 +0.01(+1.11%)
Dec 29, 2020 0.8200 0.9300 0.8000 0.9000 1,602,717 +0.09(+11.11%)
Dec 28, 2020 0.8400 0.8400 0.8012 0.8100 115,637 -0.00(-0.37%)
Dec 24, 2020 0.8099 0.8649 0.8021 0.8130 198,800 +0.00(+0.37%)
Dec 23, 2020 0.8100 0.8200 0.8000 0.8100 104,101 +0.01(+1.26%)
Dec 22, 2020 0.8000 0.8198 0.7900 0.7999 105,274 -0.02(-2.44%)
Dec 21, 2020 0.8400 0.8400 0.8016 0.8199 95,637 -0.00(-0.02%)
Dec 18, 2020 0.8067 0.8300 0.8000 0.8201 114,400 +0.01(+1.25%)
Dec 17, 2020 0.8300 0.8400 0.8000 0.8100 98,700 -0.01(-1.82%)
Dec 16, 2020 0.8141 0.8400 0.7925 0.8250 78,965 +0.01(+0.71%)
Dec 15, 2020 0.8246 0.8423 0.7710 0.8192 231,459 -0.00(-0.10%)
Dec 14, 2020 0.8600 0.8700 0.8200 0.8200 197,155 -0.03(-3.53%)
Dec 11, 2020 0.8550 0.8590 0.8350 0.8500 220,700 -0.01(-1.16%)
Dec 10, 2020 0.8800 0.8800 0.8400 0.8600 173,353 -0.01(-1.15%)
Dec 09, 2020 0.8900 0.9100 0.8100 0.8700 341,400 -0.03(-3.22%)
Dec 08, 2020 0.9090 0.9149 0.8800 0.8989 284,343 -0.00(-0.12%)
Dec 07, 2020 0.9347 0.9390 0.8812 0.9000 572,572 -0.08(-8.17%)
Dec 04, 2020 0.9399 1.060 0.9222 0.9801 2,943,700 +0.05(+4.95%)
Dec 03, 2020 0.9300 0.9650 0.9200 0.9339 260,995 +0.01(+1.51%)
Dec 02, 2020 0.9100 0.9300 0.8900 0.9200 139,534 +0.03(+3.20%)
Dec 01, 2020 0.9200 0.9300 0.8915 0.8915 159,177 -0.05(-5.16%)
Nov 30, 2020 0.8700 0.9400 0.8700 0.9400 521,773 +0.06(+6.55%)
Nov 27, 2020 0.8950 0.9035 0.8650 0.8822 141,700 -0.02(-1.83%)
Nov 25, 2020 0.8800 0.9090 0.8800 0.8986 117,200 -0.00(-0.16%)
Nov 24, 2020 0.9500 0.9500 0.8711 0.9000 429,344 -0.03(-3.23%)
Nov 23, 2020 0.8600 0.9500 0.8500 0.9300 1,428,653 +0.07(+8.14%)
Nov 20, 2020 0.8589 0.8660 0.8100 0.8600 503,600 +0.00(+0.01%)
Nov 19, 2020 0.8700 0.8890 0.8431 0.8599 291,376 +0.01(+1.16%)
Nov 18, 2020 0.9000 0.9200 0.8200 0.8500 621,681 -0.04(-4.49%)
Nov 17, 2020 0.8700 1.010 0.8200 0.8900 1,060,909 +0.00(+0.14%)
Nov 16, 2020 0.9000 0.9100 0.8609 0.8888 795,878 -0.29(-24.68%)
Nov 13, 2020 1.060 1.180 0.9600 1.180 2,600,300 +0.00(+0.00%)
Nov 12, 2020 1.140 1.360 1.010 1.180 17,055,250 +0.34(+40.48%)
Nov 11, 2020 0.9300 1.020 0.8200 0.8400 1,545,667 -0.03(-3.45%)
Nov 10, 2020 0.8400 0.8738 0.8183 0.8700 79,744 +0.03(+3.88%)
Nov 09, 2020 0.8657 0.8799 0.8300 0.8375 63,886 +0.00(+0.22%)
Nov 06, 2020 0.8350 0.8496 0.8000 0.8357 62,400 -0.01(-1.68%)
Nov 05, 2020 0.8700 0.8900 0.8200 0.8500 40,095 -0.01(-0.93%)
Nov 04, 2020 0.8905 0.8905 0.8205 0.8580 34,314 -0.04(-4.13%)
Nov 03, 2020 0.8550 0.9160 0.8550 0.8950 31,340 +0.05(+5.29%)
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.
 
bottom clear