PXS

Pyxis Tankers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pyxis Tankers Inc PXS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.71% 2.78 16:57:26
Open Price Low Price High Price Close Price Prev Close
2.77 2.67 2.80 2.78 2.80
more quote information »

PXS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.813.042.672.8756,160-0.03-1.07%
1 Month2.603.202.602.86124,7500.186.92%
3 Months0.573.200.511.26349,0242.21387.72%
6 Months0.493.200.35360.8392949717,0752.29467.35%
1 Year0.84173.200.35360.8142292708,0071.94230.28%
3 Years1.084.600.35361.17636,7361.70157.41%
5 Years1.5712.220.35361.61532,8541.2177.07%

PXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 2.78 -0.02 -0.71% 2.77 2.80 2.67 64,419
Jun 29 2022 2.80 -0.14 -4.76% 2.85 3.04 2.7631 17,538
Jun 28 2022 2.94 -0.06 -2.0% 3.00 3.02 2.88 40,612
Jun 27 2022 3.00 0.20 7.14% 2.80 3.03 2.80 79,905
Jun 24 2022 2.80 0.04 1.45% 2.81 2.89 2.76 76,577
Jun 23 2022 2.76 -0.12 -4.17% 2.81 2.89 2.75 66,170
Jun 22 2022 2.88 -0.09 -3.03% 2.89 3.025 2.791 88,862
Jun 21 2022 2.97 0.10 3.48% 2.83 3.0594 2.83 85,923
Jun 17 2022 2.87 0.05 1.77% 2.82 2.88 2.69 130,767
Jun 16 2022 2.82 -0.18 -6.0% 2.86 2.90 2.77 132,694
Jun 15 2022 3.00 0.03 1.01% 3.00 3.10 2.9419 80,483
Jun 14 2022 2.97 0.17 6.07% 2.89 3.20 2.86 356,169
Jun 13 2022 2.80 -0.11 -3.78% 2.76 2.89 2.70 154,353
Jun 10 2022 2.91 0.05 1.75% 2.79 2.93 2.79 118,382
Jun 09 2022 2.86 -0.05 -1.72% 2.93 2.93 2.785 94,172
Jun 08 2022 2.91 0.08 2.83% 2.87 2.94 2.71 310,542
Jun 07 2022 2.83 0.15 5.6% 2.66 2.86 2.66 219,189
Jun 06 2022 2.68 0.03 1.13% 2.64 2.79 2.64 101,850
Jun 03 2022 2.65 -0.02 -0.75% 2.64 2.70 2.63 40,076
Jun 02 2022 2.67 0.12 4.71% 2.60 2.73 2.60 175,993
Jun 01 2022 2.55 -0.05 -1.92% 2.53 2.63 2.485 254,583
See More Historical Prices »


Your Recent History
NASDAQ
PXS
Pyxis Tank..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.