Pyxis Tankers Inc (PXS) Historical Stock Data
4.58 ↓0.01 (-0.22%)
As of March 27, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, PXS is up 0.01% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 4.69 | 4.59 | ↓$0.10 (-2.13%) | 4.55 | 4.69 | 38.27K |
2024-03-26 | 4.72 | 4.74 | ↑$0.02 (0.42%) | 4.66 | 4.77 | 21.04K |
2024-03-25 | 4.83 | 4.77 | ↓$0.06 (-1.24%) | 4.77 | 4.88 | 54.86K |
2024-03-22 | 4.85 | 4.88 | ↑$0.03 (0.60%) | 4.77 | 4.88 | 12.48K |
2024-03-21 | 4.65 | 4.85 | ↑$0.20 (4.30%) | 4.65 | 4.85 | 27.48K |
2024-03-20 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.61 | 4.76 | 23.76K |
2024-03-19 | 4.78 | 4.67 | ↓$0.11 (-2.30%) | 4.65 | 4.80 | 47.16K |
2024-03-18 | 4.73 | 4.75 | ↑$0.02 (0.42%) | 4.65 | 4.84 | 35.62K |
2024-03-15 | 4.78 | 4.77 | ↓$0.01 (-0.21%) | 4.60 | 4.83 | 153.68K |
2024-03-14 | 4.66 | 4.68 | ↑$0.02 (0.43%) | 4.57 | 4.77 | 85K |
2024-03-13 | 4.48 | 4.68 | ↑$0.20 (4.46%) | 4.46 | 4.68 | 36.27K |
2024-03-12 | 4.53 | 4.48 | ↓$0.05 (-1.10%) | 4.48 | 4.53 | 24.05K |
2024-03-11 | 4.47 | 4.52 | ↑$0.05 (1.12%) | 4.47 | 4.60 | 15.22K |
2024-03-08 | 4.41 | 4.55 | ↑$0.14 (3.17%) | 4.41 | 4.60 | 51.25K |
2024-03-07 | 4.29 | 4.39 | ↑$0.10 (2.33%) | 4.29 | 4.42 | 24.51K |
2024-03-06 | 4.23 | 4.23 | ↑$0.00 (0.00%) | 4.19 | 4.28 | 14.13K |
2024-03-05 | 4.26 | 4.15 | ↓$0.11 (-2.58%) | 4.05 | 4.32 | 66.81K |
2024-03-04 | 4.52 | 4.34 | ↓$0.18 (-3.98%) | 4.26 | 4.52 | 30.51K |
2024-03-01 | 4.31 | 4.41 | ↑$0.10 (2.32%) | 4.30 | 4.50 | 51.05K |
2024-02-29 | 4.32 | 4.34 | ↑$0.02 (0.46%) | 4.29 | 4.40 | 7.86K |
2024-02-28 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.32 | 4.39 | 26.92K |
2024-02-27 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.24 | 4.35 | 80.79K |
2024-02-26 | 4.30 | 4.38 | ↑$0.08 (1.78%) | 4.23 | 4.38 | 21.51K |
2024-02-23 | 4.38 | 4.27 | ↓$0.11 (-2.51%) | 4.15 | 4.38 | 49.51K |
2024-02-22 | 4.41 | 4.32 | ↓$0.09 (-2.04%) | 4.32 | 4.47 | 16.23K |
2024-02-21 | 4.39 | 4.39 | ↓$0.00 (-0.11%) | 4.32 | 4.45 | 71.09K |
2024-02-20 | 4.48 | 4.37 | ↓$0.11 (-2.46%) | 4.37 | 4.51 | 10.97K |
2024-02-16 | 4.53 | 4.51 | ↓$0.02 (-0.44%) | 4.43 | 4.55 | 23.28K |
2024-02-15 | 4.52 | 4.53 | ↑$0.01 (0.22%) | 4.43 | 4.55 | 52.95K |
2024-02-14 | 4.46 | 4.47 | ↑$0.01 (0.22%) | 4.37 | 4.47 | 10.12K |
Create an account or log in to view more rows.
$PXS free to hold
$PXS never selling
$PXS hot trash
$PXS beauty. Bag secured
$PXS Going up
$PXS wtf is going on?
$PXS Not another do nothing day
$PXS Let’s goooo
$PXS buy and hold and get rewarded
$PXS recovery hasn’t even started yet.. imo