Pyxis Tankers Inc. (PXS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.88 | 5.26 | 4.88 | 5.24 | 5.24 | 153,800 |
| 20 May 2024 | 5.05 | 5.47 | 5.05 | 5.32 | 5.32 | 105,000 |
| 17 May 2024 | 5.01 | 5.14 | 4.99 | 5.02 | 5.02 | 41,800 |
| 16 May 2024 | 4.87 | 5.05 | 4.86 | 5.03 | 5.03 | 43,300 |
| 15 May 2024 | 4.97 | 5.04 | 4.90 | 4.92 | 4.92 | 47,500 |
| 14 May 2024 | 4.99 | 4.99 | 4.90 | 4.97 | 4.97 | 17,400 |
| 13 May 2024 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 21,600 |
| 10 May 2024 | 4.89 | 4.98 | 4.85 | 4.91 | 4.91 | 45,600 |
| 09 May 2024 | 4.70 | 4.92 | 4.70 | 4.88 | 4.88 | 47,100 |
| 08 May 2024 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | 80,900 |
| 07 May 2024 | 4.59 | 4.65 | 4.54 | 4.60 | 4.60 | 14,800 |
| 06 May 2024 | 4.66 | 4.68 | 4.58 | 4.60 | 4.60 | 40,600 |
| 03 May 2024 | 4.65 | 4.69 | 4.64 | 4.68 | 4.68 | 4,300 |
| 02 May 2024 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 15,900 |
| 01 May 2024 | 4.51 | 4.64 | 4.50 | 4.59 | 4.59 | 31,600 |
| 30 Apr 2024 | 4.59 | 4.62 | 4.46 | 4.54 | 4.54 | 20,700 |
| 29 Apr 2024 | 4.52 | 4.65 | 4.52 | 4.59 | 4.59 | 18,500 |
| 26 Apr 2024 | 4.59 | 4.60 | 4.45 | 4.53 | 4.53 | 20,100 |
| 25 Apr 2024 | 4.44 | 4.59 | 4.44 | 4.47 | 4.47 | 30,700 |
| 24 Apr 2024 | 4.42 | 4.52 | 4.42 | 4.47 | 4.47 | 12,100 |
| 23 Apr 2024 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | 113,400 |
| 22 Apr 2024 | 4.64 | 4.64 | 4.55 | 4.62 | 4.62 | 8,400 |
| 19 Apr 2024 | 4.56 | 4.65 | 4.55 | 4.63 | 4.63 | 16,500 |
| 18 Apr 2024 | 4.64 | 4.71 | 4.55 | 4.62 | 4.62 | 7,700 |
| 17 Apr 2024 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 9,300 |
| 16 Apr 2024 | 4.63 | 4.63 | 4.53 | 4.61 | 4.61 | 23,100 |
| 15 Apr 2024 | 4.65 | 4.72 | 4.64 | 4.64 | 4.64 | 8,500 |
| 12 Apr 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | 29,800 |
| 11 Apr 2024 | 4.65 | 4.81 | 4.64 | 4.79 | 4.79 | 21,100 |
| 10 Apr 2024 | 4.68 | 4.74 | 4.68 | 4.69 | 4.69 | 6,600 |
| 09 Apr 2024 | 4.72 | 4.75 | 4.70 | 4.74 | 4.74 | 16,700 |
| 08 Apr 2024 | 4.72 | 4.76 | 4.66 | 4.74 | 4.74 | 17,800 |
| 05 Apr 2024 | 4.70 | 4.79 | 4.70 | 4.72 | 4.72 | 6,500 |
| 04 Apr 2024 | 4.73 | 4.88 | 4.70 | 4.73 | 4.73 | 9,500 |
| 03 Apr 2024 | 4.71 | 4.95 | 4.71 | 4.76 | 4.76 | 62,400 |
| 02 Apr 2024 | 4.66 | 4.75 | 4.66 | 4.74 | 4.74 | 3,400 |
| 01 Apr 2024 | 4.70 | 4.79 | 4.66 | 4.75 | 4.75 | 15,400 |
| 28 Mar 2024 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | 22,100 |
| 27 Mar 2024 | 4.69 | 4.69 | 4.55 | 4.59 | 4.59 | 38,200 |
| 26 Mar 2024 | 4.72 | 4.76 | 4.66 | 4.74 | 4.74 | 21,000 |
| 25 Mar 2024 | 4.83 | 4.88 | 4.77 | 4.77 | 4.77 | 54,800 |
| 22 Mar 2024 | 4.85 | 4.88 | 4.76 | 4.88 | 4.88 | 12,500 |
| 21 Mar 2024 | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | 27,500 |
| 20 Mar 2024 | 4.68 | 4.76 | 4.61 | 4.70 | 4.70 | 23,800 |
| 19 Mar 2024 | 4.78 | 4.80 | 4.65 | 4.67 | 4.67 | 47,200 |
| 18 Mar 2024 | 4.73 | 4.84 | 4.65 | 4.75 | 4.75 | 35,600 |
| 15 Mar 2024 | 4.78 | 4.83 | 4.60 | 4.77 | 4.77 | 153,700 |
| 14 Mar 2024 | 4.66 | 4.77 | 4.57 | 4.68 | 4.68 | 85,000 |
| 13 Mar 2024 | 4.48 | 4.68 | 4.46 | 4.68 | 4.68 | 36,300 |
| 12 Mar 2024 | 4.53 | 4.53 | 4.48 | 4.48 | 4.48 | 24,100 |
| 11 Mar 2024 | 4.47 | 4.60 | 4.47 | 4.52 | 4.52 | 15,200 |
| 08 Mar 2024 | 4.41 | 4.60 | 4.41 | 4.55 | 4.55 | 51,300 |
| 07 Mar 2024 | 4.29 | 4.42 | 4.29 | 4.39 | 4.39 | 24,500 |
| 06 Mar 2024 | 4.23 | 4.28 | 4.19 | 4.23 | 4.23 | 14,600 |
| 05 Mar 2024 | 4.26 | 4.32 | 4.05 | 4.15 | 4.15 | 66,800 |
| 04 Mar 2024 | 4.52 | 4.52 | 4.26 | 4.34 | 4.34 | 30,500 |
| 01 Mar 2024 | 4.31 | 4.49 | 4.30 | 4.41 | 4.41 | 51,000 |
| 29 Feb 2024 | 4.32 | 4.40 | 4.29 | 4.34 | 4.34 | 7,900 |
| 28 Feb 2024 | 4.38 | 4.39 | 4.32 | 4.32 | 4.32 | 26,900 |
| 27 Feb 2024 | 4.35 | 4.35 | 4.24 | 4.35 | 4.35 | 80,800 |
| 26 Feb 2024 | 4.30 | 4.38 | 4.23 | 4.38 | 4.38 | 21,500 |
| 23 Feb 2024 | 4.38 | 4.38 | 4.15 | 4.27 | 4.27 | 49,500 |
| 22 Feb 2024 | 4.41 | 4.47 | 4.32 | 4.32 | 4.32 | 16,200 |
| 21 Feb 2024 | 4.39 | 4.45 | 4.32 | 4.39 | 4.39 | 71,100 |
| 20 Feb 2024 | 4.48 | 4.51 | 4.37 | 4.37 | 4.37 | 11,000 |
| 16 Feb 2024 | 4.53 | 4.55 | 4.43 | 4.51 | 4.51 | 23,300 |
| 15 Feb 2024 | 4.52 | 4.55 | 4.43 | 4.53 | 4.53 | 52,900 |
| 14 Feb 2024 | 4.46 | 4.47 | 4.37 | 4.47 | 4.47 | 10,100 |
| 13 Feb 2024 | 4.42 | 4.49 | 4.41 | 4.42 | 4.42 | 9,500 |
| 12 Feb 2024 | 4.35 | 4.53 | 4.32 | 4.49 | 4.49 | 41,400 |
| 09 Feb 2024 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | 25,900 |
| 08 Feb 2024 | 4.36 | 4.42 | 4.33 | 4.33 | 4.33 | 43,900 |
| 07 Feb 2024 | 4.43 | 4.45 | 4.35 | 4.40 | 4.40 | 76,900 |
| 06 Feb 2024 | 4.43 | 4.45 | 4.32 | 4.41 | 4.41 | 57,000 |
| 05 Feb 2024 | 4.47 | 4.47 | 4.27 | 4.37 | 4.37 | 15,100 |
| 02 Feb 2024 | 4.41 | 4.50 | 4.41 | 4.46 | 4.46 | 42,600 |
| 01 Feb 2024 | 4.65 | 4.67 | 4.30 | 4.46 | 4.46 | 129,000 |
| 31 Jan 2024 | 4.79 | 4.79 | 4.55 | 4.57 | 4.57 | 35,500 |
| 30 Jan 2024 | 4.74 | 4.81 | 4.71 | 4.76 | 4.76 | 29,300 |
| 29 Jan 2024 | 4.90 | 4.90 | 4.70 | 4.73 | 4.73 | 29,700 |
| 26 Jan 2024 | 4.72 | 4.86 | 4.64 | 4.85 | 4.85 | 34,500 |
| 25 Jan 2024 | 4.82 | 4.82 | 4.63 | 4.75 | 4.75 | 40,400 |
| 24 Jan 2024 | 4.58 | 4.78 | 4.57 | 4.74 | 4.74 | 154,100 |
| 23 Jan 2024 | 4.58 | 4.59 | 4.47 | 4.49 | 4.49 | 63,800 |
| 22 Jan 2024 | 4.44 | 4.62 | 4.44 | 4.55 | 4.55 | 54,100 |
| 19 Jan 2024 | 4.50 | 4.58 | 4.39 | 4.42 | 4.42 | 120,200 |
| 18 Jan 2024 | 4.46 | 4.53 | 4.40 | 4.51 | 4.51 | 87,100 |
| 17 Jan 2024 | 4.37 | 4.45 | 4.35 | 4.43 | 4.43 | 50,800 |
| 16 Jan 2024 | 4.52 | 4.55 | 4.37 | 4.38 | 4.38 | 58,200 |
| 12 Jan 2024 | 4.41 | 4.58 | 4.41 | 4.49 | 4.49 | 153,700 |
| 11 Jan 2024 | 4.47 | 4.47 | 4.27 | 4.31 | 4.31 | 76,200 |
| 10 Jan 2024 | 4.59 | 4.63 | 4.45 | 4.47 | 4.47 | 27,100 |
| 09 Jan 2024 | 4.52 | 4.62 | 4.41 | 4.59 | 4.59 | 50,800 |
| 08 Jan 2024 | 4.56 | 4.65 | 4.35 | 4.51 | 4.51 | 155,500 |
| 05 Jan 2024 | 4.51 | 4.70 | 4.51 | 4.58 | 4.58 | 110,700 |
| 04 Jan 2024 | 4.20 | 4.64 | 4.20 | 4.50 | 4.50 | 273,400 |
| 03 Jan 2024 | 4.10 | 4.25 | 4.10 | 4.23 | 4.23 | 102,200 |
| 02 Jan 2024 | 4.13 | 4.23 | 4.12 | 4.16 | 4.16 | 107,600 |
| 29 Dec 2023 | 4.15 | 4.18 | 4.06 | 4.17 | 4.17 | 75,500 |
| 28 Dec 2023 | 4.12 | 4.24 | 4.12 | 4.12 | 4.12 | 83,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.