Pyxis Tankers (NQ: PXS )

0.9900 USD -0.0500 (-4.81%)
Official Closing Price Updated: 7:25 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

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.