Pyxis Tankers (NQ: PXS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2021	1.000	1.030	0.9600	0.9900	485,696	-0.05(-4.81%)
Jan 26, 2021	1.030	1.050	1.010	1.040	384,281	-0.04(-3.70%)
Jan 25, 2021	1.020	1.150	0.9600	1.080	1,373,341	+0.02(+1.89%)
Jan 22, 2021	1.000	1.060	0.9800	1.060	892,000	-0.04(-3.64%)
Jan 21, 2021	1.000	1.160	0.9600	1.100	3,943,212	+0.10(+10.00%)
Jan 20, 2021	1.000	1.000	0.9600	1.000	258,137	+0.04(+4.17%)
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.