Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 4.88 | 0.17 | 3.61% | 4.70 | 4.9205 | 4.70 | 47,114 |
| May 08 2024 | 4.71 | 0.11 | 2.39% | 4.57 | 4.75 | 4.57 | 80,933 |
| May 07 2024 | 4.60 | 0.00 | 0.00% | 4.59 | 4.65 | 4.54 | 14,755 |
| May 06 2024 | 4.60 | -0.08 | -1.71% | 4.66 | 4.68 | 4.58 | 40,568 |
| May 03 2024 | 4.68 | 0.02 | 0.43% | 4.65 | 4.69 | 4.64 | 4,326 |
| May 02 2024 | 4.66 | 0.07 | 1.53% | 4.58 | 4.66 | 4.58 | 15,858 |
| May 01 2024 | 4.59 | 0.05 | 1.19% | 4.49 | 4.64 | 4.49 | 31,564 |
| Apr 30 2024 | 4.536 | -0.05 | -1.09% | 4.59 | 4.62 | 4.46 | 20,677 |
| Apr 29 2024 | 4.586 | 0.06 | 1.35% | 4.53 | 4.65 | 4.52 | 18,483 |
| Apr 26 2024 | 4.525 | 0.06 | 1.23% | 4.59 | 4.60 | 4.4501 | 20,077 |
| Apr 25 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.59 | 4.4442 | 30,746 |
| Apr 24 2024 | 4.47 | -0.03 | -0.67% | 4.42 | 4.52 | 4.42 | 12,089 |
| Apr 23 2024 | 4.50 | -0.12 | -2.57% | 4.60 | 4.60 | 4.40 | 113,290 |
| Apr 22 2024 | 4.6189 | -0.01 | -0.24% | 4.57 | 4.64 | 4.55 | 8,389 |
| Apr 19 2024 | 4.63 | 0.01 | 0.22% | 4.56 | 4.65 | 4.55 | 16,510 |
| Apr 18 2024 | 4.62 | 0.02 | 0.43% | 4.64 | 4.71 | 4.5501 | 7,709 |
| Apr 17 2024 | 4.60 | -0.01 | -0.22% | 4.55 | 4.65 | 4.55 | 9,309 |
| Apr 16 2024 | 4.61 | -0.03 | -0.65% | 4.625 | 4.625 | 4.53 | 23,003 |
| Apr 15 2024 | 4.64 | -0.10 | -2.11% | 4.71 | 4.72 | 4.64 | 8,545 |
| Apr 12 2024 | 4.74 | -0.05 | -1.04% | 4.79 | 4.79 | 4.6759 | 29,783 |
| Apr 11 2024 | 4.79 | 0.10 | 2.13% | 4.65 | 4.81 | 4.64 | 21,126 |
| Apr 10 2024 | 4.69 | -0.05 | -1.05% | 4.685 | 4.74 | 4.685 | 6,583 |
| Apr 09 2024 | 4.74 | 0.00 | 0.00% | 4.73 | 4.75 | 4.70 | 16,669 |
| Apr 08 2024 | 4.74 | 0.02 | 0.42% | 4.72 | 4.76 | 4.66 | 17,785 |
| Apr 05 2024 | 4.72 | -0.01 | -0.21% | 4.70 | 4.79 | 4.70 | 6,473 |
| Apr 04 2024 | 4.73 | -0.03 | -0.63% | 4.73 | 4.8799 | 4.70 | 9,475 |
| Apr 03 2024 | 4.76 | 0.02 | 0.42% | 4.71 | 4.9498 | 4.71 | 62,395 |
| Apr 02 2024 | 4.74 | -0.01 | -0.21% | 4.77 | 4.77 | 4.655 | 3,442 |
| Apr 01 2024 | 4.75 | -0.02 | -0.42% | 4.70 | 4.79 | 4.66 | 15,406 |
| Mar 28 2024 | 4.77 | 0.18 | 3.92% | 4.61 | 4.77 | 4.60 | 22,110 |
| Mar 27 2024 | 4.59 | -0.15 | -3.16% | 4.69 | 4.69 | 4.55 | 38,245 |
| Mar 26 2024 | 4.74 | -0.03 | -0.63% | 4.72 | 4.765 | 4.66 | 21,042 |
| Mar 25 2024 | 4.77 | -0.11 | -2.23% | 4.83 | 4.88 | 4.77 | 54,831 |
| Mar 22 2024 | 4.879 | 0.03 | 0.60% | 4.85 | 4.88 | 4.765 | 12,481 |
| Mar 21 2024 | 4.85 | 0.15 | 3.19% | 4.65 | 4.85 | 4.65 | 27,478 |
| Mar 20 2024 | 4.70 | 0.03 | 0.64% | 4.68 | 4.7578 | 4.6086 | 23,760 |
| Mar 19 2024 | 4.67 | -0.08 | -1.68% | 4.78 | 4.7999 | 4.65 | 47,159 |
| Mar 18 2024 | 4.75 | -0.02 | -0.42% | 4.73 | 4.84 | 4.65 | 35,618 |
| Mar 15 2024 | 4.77 | 0.09 | 1.92% | 4.78 | 4.83 | 4.60 | 134,914 |
| Mar 14 2024 | 4.68 | 0.00 | 0.00% | 4.66 | 4.7685 | 4.5685 | 84,173 |
| Mar 13 2024 | 4.68 | 0.20 | 4.46% | 4.49 | 4.68 | 4.46 | 36,267 |
| Mar 12 2024 | 4.48 | -0.04 | -0.88% | 4.52 | 4.53 | 4.4758 | 24,051 |
| Mar 11 2024 | 4.52 | -0.03 | -0.66% | 4.47 | 4.60 | 4.47 | 15,219 |
| Mar 08 2024 | 4.55 | 0.16 | 3.64% | 4.41 | 4.60 | 4.41 | 51,251 |
| Mar 07 2024 | 4.39 | 0.16 | 3.78% | 4.29 | 4.42 | 4.2895 | 24,509 |
| Mar 06 2024 | 4.23 | 0.08 | 1.93% | 4.15 | 4.28 | 4.15 | 14,630 |
| Mar 05 2024 | 4.15 | -0.19 | -4.38% | 4.26 | 4.32 | 4.05 | 66,813 |
| Mar 04 2024 | 4.34 | -0.07 | -1.59% | 4.52 | 4.52 | 4.26 | 30,486 |
| Mar 01 2024 | 4.41 | 0.07 | 1.61% | 4.31 | 4.495 | 4.302 | 51,049 |
| Feb 29 2024 | 4.34 | 0.02 | 0.46% | 4.32 | 4.3999 | 4.2892 | 7,858 |
| Feb 28 2024 | 4.32 | -0.03 | -0.69% | 4.38 | 4.39 | 4.32 | 26,919 |
| Feb 27 2024 | 4.35 | -0.03 | -0.61% | 4.35 | 4.35 | 4.24 | 80,792 |
| Feb 26 2024 | 4.3766 | 0.11 | 2.50% | 4.30 | 4.38 | 4.2303 | 21,510 |
| Feb 23 2024 | 4.27 | -0.05 | -1.16% | 4.38 | 4.38 | 4.15 | 49,507 |
| Feb 22 2024 | 4.32 | -0.07 | -1.48% | 4.41 | 4.47 | 4.32 | 16,234 |
| Feb 21 2024 | 4.385 | 0.01 | 0.34% | 4.38 | 4.45 | 4.32 | 71,087 |
| Feb 20 2024 | 4.37 | -0.14 | -3.10% | 4.48 | 4.51 | 4.37 | 10,974 |
| Feb 16 2024 | 4.51 | -0.02 | -0.44% | 4.53 | 4.55 | 4.43 | 23,284 |
| Feb 15 2024 | 4.53 | 0.06 | 1.34% | 4.52 | 4.5499 | 4.4288 | 52,945 |
| Feb 14 2024 | 4.47 | 0.05 | 1.13% | 4.46 | 4.47 | 4.37 | 10,120 |
| Feb 13 2024 | 4.42 | -0.07 | -1.56% | 4.42 | 4.486 | 4.41 | 9,358 |
| Feb 12 2024 | 4.49 | 0.14 | 3.22% | 4.35 | 4.53 | 4.32 | 41,414 |
