Pyxis Tankers Inc (PXS) Historical Stock Data

2.68 ↓0.10 (-3.60%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, PXS is down -0.14% a day on average. There have been 17 days where Pyxis Tankers Inc closed green and 13 days where PXS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	2.78	2.68	↓$0.10 (-3.60%)	2.59	2.88	188.31K
2022-05-26	2.87	2.78	↓$0.09 (-3.04%)	2.71	2.99	215.58K
2022-05-25	2.81	2.87	↑$0.06 (2.14%)	2.72	2.90	118.98K
2022-05-24	2.96	2.66	↓$0.30 (-10.14%)	2.57	2.96	270.39K
2022-05-23	2.94	2.79	↓$0.16 (-5.27%)	2.70	2.94	244.56K
2022-05-20	2.95	2.77	↓$0.18 (-6.10%)	2.64	2.95	128.77K
2022-05-19	2.73	2.92	↑$0.19 (6.96%)	2.71	2.97	223.76K
2022-05-18	2.88	2.71	↓$0.17 (-5.90%)	2.54	2.90	269.65K
2022-05-17	2.65	2.76	↑$0.11 (4.15%)	2.64	2.85	286.09K
2022-05-16	2.60	2.60	↑$0.00 (0.00%)	2.44	2.79	632.49K
2022-05-13	2.22	2.60	↑$0.38 (17.12%)	2.22	2.76	467.92K
2022-05-12	0.55	0.57	↑$0.02 (4.20%)	0.51	0.62	2.18M
2022-05-11	0.62	0.62	↓$0.00 (-0.66%)	0.60	0.65	272.57K
2022-05-10	0.61	0.61	↑$0.00 (0.20%)	0.60	0.65	302.49K
2022-05-09	0.64	0.62	↓$0.02 (-3.23%)	0.60	0.65	639.15K
2022-05-06	0.64	0.64	↑$0.00 (0.00%)	0.62	0.66	226.85K
2022-05-05	0.68	0.64	↓$0.04 (-5.61%)	0.64	0.68	181.44K
2022-05-04	0.67	0.68	↑$0.01 (1.34%)	0.67	0.71	508.11K
2022-05-03	0.63	0.66	↑$0.03 (5.40%)	0.63	0.67	248.09K
2022-05-02	0.67	0.62	↓$0.06 (-8.21%)	0.60	0.67	288.86K
2022-04-29	0.66	0.66	↑$0.00 (0.00%)	0.62	0.68	138.84K
2022-04-28	0.65	0.67	↑$0.02 (2.77%)	0.62	0.67	354.96K
2022-04-27	0.61	0.63	↑$0.02 (4.00%)	0.60	0.64	272.85K
2022-04-26	0.59	0.61	↑$0.02 (4.10%)	0.58	0.64	221.60K
2022-04-25	0.58	0.61	↑$0.03 (5.17%)	0.57	0.62	223.41K
2022-04-22	0.63	0.62	↓$0.01 (-1.57%)	0.60	0.67	489.85K
2022-04-21	0.67	0.65	↓$0.03 (-4.32%)	0.64	0.67	188.23K
2022-04-20	0.64	0.66	↑$0.02 (2.83%)	0.62	0.67	319.95K
2022-04-19	0.69	0.63	↓$0.05 (-7.46%)	0.62	0.69	275.58K
2022-04-18	0.69	0.69	↑$0.00 (0.58%)	0.67	0.74	1.56M