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 |
Create an account or log in to view more rows.
$PXS shorters eat my shit
$PXS hi hi
$PXS yeah we're going green today
$PXS let’s gooooo
$PXS upupup!
$PXS Guys when can we expect that 30% drop?
$PXS love this stock!!!!
$PXS green shoots
$PXS buying more shares