Pyxis Oncology Inc (PYXS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 3.11111111111 | 1.125 | 1.22 | 1.07 | 427930 | 1.15575924 | CS |
| 4 | -0.3 | -20.5479452055 | 1.46 | 1.46 | 1.07 | 747871 | 1.23476257 | CS |
| 12 | -0.36 | -23.6842105263 | 1.52 | 1.82 | 1.07 | 698261 | 1.45292024 | CS |
| 26 | -2.33 | -66.7621776504 | 3.49 | 5.3899 | 1.07 | 933478 | 2.35099831 | CS |
| 52 | -5.29 | -82.015503876 | 6.45 | 6.45 | 1.07 | 752735 | 3.01449483 | CS |
| 156 | -3.32 | -74.1071428571 | 4.48 | 6.92 | 1.07 | 698124 | 3.54283606 | CS |
| 260 | -17.84 | -93.8947368421 | 19 | 19 | 1.07 | 636859 | 3.79832899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.16 | -0.02 | -1.69 | 1.17 | 1.19 | 1.1399999 | 324842 |
| 1741304100 | 1.18 | 0.01 | 0.85 | 1.1399999 | 1.21 | 1.1399999 | 407519 |
| 1741217700 | 1.17 | 0.03 | 2.63 | 1.145 | 1.19 | 1.12 | 297719 |
| 1741131300 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.16 | 1.07 | 473681 |
| 1741044900 | 1.11 | -0.08 | -6.72 | 1.2 | 1.22 | 1.105 | 494371 |
| 1740785700 | 1.19 | 0.05 | 4.85 | 1.125 | 1.22 | 1.11 | 466362 |
| 1740699300 | 1.135 | 0.01 | 0.44 | 1.1399999 | 1.17 | 1.11 | 768242 |
| 1740612900 | 1.1299999 | -0.07 | -5.83 | 1.31 | 1.325 | 1.12 | 3059041 |
| 1740526500 | 1.2 | -0.02 | -1.64 | 1.22 | 1.25 | 1.19 | 499162 |
| 1740440100 | 1.22 | -0.06 | -4.69 | 1.275 | 1.29 | 1.21 | 699242 |
| 1740180900 | 1.28 | -0.08 | -5.88 | 1.37 | 1.37 | 1.26 | 634018 |
| 1740094500 | 1.36 | 0.01 | 0.74 | 1.335 | 1.375 | 1.3 | 317232 |
| 1740008100 | 1.35 | 0 | 0.00 | 1.36 | 1.3799999 | 1.32 | 429751 |
| 1739921700 | 1.35 | 0.03 | 2.27 | 1.355 | 1.4 | 1.335 | 704024 |
| 1739576100 | 1.32 | 0.02 | 1.54 | 1.31 | 1.35 | 1.2649999 | 816093 |
| 1739489700 | 1.3 | 0.02 | 1.56 | 1.29 | 1.32 | 1.26 | 640558 |
| 1739403300 | 1.28 | 0.01 | 0.79 | 1.2549999 | 1.33 | 1.25 | 691513 |
| 1739316900 | 1.27 | -0.06 | -4.51 | 1.3 | 1.3554 | 1.23 | 1096302 |
| 1739230500 | 1.33 | -0.07 | -5.00 | 1.42 | 1.42 | 1.3 | 997639 |
| 1738971300 | 1.4 | -0.07 | -4.76 | 1.46 | 1.46 | 1.385 | 717086 |
| 1738884900 | 1.47 | -0.04 | -2.33 | 1.52 | 1.55 | 1.47 | 264772 |
| 1738798500 | 1.5049999 | -0.01 | -0.33 | 1.52 | 1.56 | 1.455 | 600632 |
| 1738712100 | 1.51 | 0.01 | 0.67 | 1.51 | 1.56 | 1.5 | 355333 |
| 1738625700 | 1.5 | -0.07 | -4.46 | 1.51 | 1.56 | 1.5 | 313115 |
| 1738366500 | 1.57 | -0.05 | -3.09 | 1.59 | 1.67 | 1.545 | 415930 |
| 1738280100 | 1.62 | 0.08 | 5.19 | 1.56 | 1.66 | 1.56 | 441925 |
| 1738193700 | 1.54 | -0.01 | -0.65 | 1.53 | 1.58 | 1.51 | 285448 |
| 1738107300 | 1.55 | -0.02 | -1.27 | 1.55 | 1.585 | 1.5005 | 316683 |
| 1738020900 | 1.57 | -0.03 | -1.88 | 1.56 | 1.67 | 1.54 | 417582 |
| 1737761700 | 1.6 | 0.04 | 2.56 | 1.6399999 | 1.67 | 1.57 | 311153 |
| 1737675300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588900 | 1.56 | 0.03 | 1.96 | 1.54 | 1.595 | 1.51 | 517668 |
| 1737502500 | 1.53 | 0.03 | 2.00 | 1.55 | 1.56 | 1.48 | 396725 |
| 1737156900 | 1.5 | 0.03 | 2.39 | 1.49 | 1.58 | 1.45 | 776450 |
| 1737070500 | 1.465 | -0.01 | -0.34 | 1.47 | 1.4713 | 1.3899999 | 677389 |
| 1736984100 | 1.47 | 0.03 | 2.08 | 1.45 | 1.5 | 1.4 | 1135023 |
| 1736897700 | 1.44 | -0.09 | -5.88 | 1.53 | 1.545 | 1.42 | 761319 |
| 1736811300 | 1.53 | -0.02 | -1.29 | 1.53 | 1.55 | 1.48 | 746459 |
| 1736552100 | 1.55 | -0.06 | -3.73 | 1.58 | 1.58 | 1.51 | 798037 |
| 1736379300 | 1.61 | -0.13 | -7.47 | 1.72 | 1.72 | 1.585 | 599694 |
| 1736292900 | 1.74 | -0.02 | -1.14 | 1.79 | 1.82 | 1.69 | 487671 |
| 1736206500 | 1.76 | 0.06 | 3.53 | 1.73 | 1.78 | 1.68 | 611963 |
| 1735947300 | 1.7 | 0.01 | 0.59 | 1.695 | 1.755 | 1.675 | 626260 |
| 1735860900 | 1.69 | 0.13 | 7.99 | 1.62 | 1.72 | 1.61 | 665979 |
| 1735688100 | 1.565 | 0 | 0.32 | 1.57 | 1.58 | 1.51 | 1218429 |
| 1735601700 | 1.56 | -0.03 | -1.89 | 1.575 | 1.595 | 1.53 | 933466 |
| 1735342500 | 1.59 | -0.03 | -1.85 | 1.62 | 1.655 | 1.55 | 607133 |
| 1735256100 | 1.62 | 0.02 | 1.25 | 1.59 | 1.6299999 | 1.555 | 643192 |
| 1735077840 | 1.6 | -0.07 | -4.19 | 1.67 | 1.67 | 1.57 | 712764 |
| 1734996900 | 1.67 | -0.02 | -1.18 | 1.61 | 1.69 | 1.58 | 712548 |
| 1734737700 | 1.69 | 0.15 | 9.74 | 1.54 | 1.695 | 1.51 | 1707920 |
| 1734651300 | 1.54 | 0.02 | 1.32 | 1.55 | 1.59 | 1.49 | 840168 |
| 1734564900 | 1.52 | -0.11 | -6.75 | 1.67 | 1.709 | 1.5 | 890215 |
| 1734478500 | 1.6299999 | -0.05 | -2.98 | 1.665 | 1.7 | 1.57 | 798335 |
| 1734392100 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.71 | 1.5865 | 1023120 |
| 1734132900 | 1.62 | 0.1 | 6.58 | 1.52 | 1.6399999 | 1.5149999 | 886061 |
| 1734046500 | 1.52 | -0.1 | -6.17 | 1.6055 | 1.665 | 1.51 | 1064389 |
| 1733960100 | 1.62 | -0.06 | -3.57 | 1.67 | 1.69 | 1.61 | 1444151 |
| 1733873700 | 1.68 | -0.1 | -5.62 | 1.77 | 1.77 | 1.6399999 | 1263875 |
| 1733787300 | 1.78 | 0.11 | 6.59 | 1.745 | 1.82 | 1.73 | 1383410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
