Australia markets close in 34 minutes

Pyxis Tankers Inc. (PXSAP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
25.000.00 (0.00%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202425.0025.0025.0025.0025.001,300
21 May 202425.0125.0225.0125.0225.021,500
20 May 202424.8525.2524.8524.9924.998,700
17 May 202424.9525.0024.9525.0025.00500
16 May 202424.7124.9524.7024.9324.933,800
15 May 202424.9024.9024.9024.9024.90100
14 May 202424.6024.9524.6024.9024.90800
13 May 202424.7424.7424.7424.7424.74-
10 May 202424.7424.7424.7424.7424.74100
10 May 20240.162 Dividend
09 May 202424.8024.8624.6024.7424.581,000
08 May 202424.7724.8024.7424.8024.643,300
07 May 202424.7524.7524.7424.7424.581,600
06 May 202424.7324.7424.6224.6224.461,300
03 May 202424.6024.6024.6024.6024.44800
02 May 202424.5824.5824.5824.5824.42100
01 May 202424.5324.5924.5324.5324.37800
30 Apr 202424.4224.4224.4224.4224.261,300
29 Apr 202424.4124.4124.4124.4124.25200
26 Apr 202424.6024.6024.6024.6024.44900
25 Apr 202424.6024.6024.4524.5024.349,400
24 Apr 202424.5524.5524.5024.5524.392,200
23 Apr 202424.6624.6624.6624.6624.49400
22 Apr 202424.6624.6624.6624.6624.49-
19 Apr 202424.6624.6624.6624.6624.49300
18 Apr 202424.4724.5024.4724.5024.341,300
17 Apr 202424.7824.7824.3524.5024.341,300
16 Apr 202424.8024.8024.8024.8024.64-
15 Apr 202424.8024.8024.8024.8024.64-
12 Apr 202424.8024.8024.8024.8024.64200
11 Apr 202424.6924.6924.6924.6924.52400
11 Apr 20240.162 Dividend
10 Apr 202424.6024.6024.6024.6024.28-
09 Apr 202424.6524.6524.6024.6024.281,400
08 Apr 202424.7324.7324.7324.7324.40400
05 Apr 202424.6824.6824.6824.6824.36200
04 Apr 202424.9124.9524.7724.7724.451,800
03 Apr 202424.7724.9024.7724.9024.571,800
02 Apr 202424.8524.9024.8524.8724.54800
01 Apr 202424.7524.8024.7024.7324.404,100
28 Mar 202424.6524.6524.6524.6524.331,100
27 Mar 202424.6524.6524.5824.6524.33400
26 Mar 202424.8024.8024.8024.8024.48-
25 Mar 202424.8024.8024.8024.8024.48200
22 Mar 202424.6524.7024.3624.7024.383,100
21 Mar 202424.5824.6524.5024.6524.332,000
20 Mar 202424.7524.7524.7524.7524.43500
19 Mar 202424.7924.8024.7724.8024.481,700
18 Mar 202424.7624.7624.7024.7024.381,100
15 Mar 202424.8024.8024.7124.8024.481,600
14 Mar 202424.5624.7724.5624.7724.45500
13 Mar 202424.6024.7724.6024.7724.44900
12 Mar 202424.7724.7724.7724.7724.45-
12 Mar 20240.162 Dividend
11 Mar 202424.7724.7724.7724.7724.29800
08 Mar 202425.0025.0024.6524.6524.171,200
07 Mar 202424.7024.7024.6924.6924.21500
06 Mar 202424.6824.6824.6824.6824.20200
05 Mar 202424.6024.6024.3024.3723.893,200
04 Mar 202424.5924.5924.3424.3423.86800
01 Mar 202424.4524.6024.4524.6024.121,200
29 Feb 202424.2224.4524.2224.4523.97900
28 Feb 202424.2024.2024.2024.2023.73-
27 Feb 202424.2024.2024.2024.2023.73-
26 Feb 202424.2024.2024.2024.2023.73100
23 Feb 202424.4024.4024.2024.2023.73700
22 Feb 202424.4024.4024.4024.4023.92-
21 Feb 202424.4024.4024.3524.4023.92700
20 Feb 202424.5024.5024.4024.4023.92700
16 Feb 202424.5324.5324.5024.5024.021,100
15 Feb 202424.7024.7024.7024.7024.22500
14 Feb 202424.5024.5024.5024.5024.02-
13 Feb 202424.5024.5024.5024.5024.02-
12 Feb 202424.6524.6524.4724.5024.022,900
12 Feb 20240.162 Dividend
09 Feb 202424.8425.0024.5024.5023.866,300
08 Feb 202424.7924.8624.7924.8624.221,400
07 Feb 202424.8224.8224.8224.8224.18500
06 Feb 202424.6024.6024.6024.6023.96-
05 Feb 202424.5824.6024.5824.6023.961,100
02 Feb 202424.8024.8024.8024.8024.15800
01 Feb 202424.8024.8024.5424.8024.151,400
31 Jan 202424.7524.7524.7524.7524.11500
30 Jan 202424.7524.7524.7524.7524.11800
29 Jan 202424.4024.5024.4024.5023.86600
26 Jan 202424.5024.5024.4724.4723.832,700
25 Jan 202424.5024.5024.5024.5023.86-
24 Jan 202424.5024.5124.4924.5023.865,100
23 Jan 202424.4524.5024.4524.5023.861,300
22 Jan 202424.5024.5024.5024.5023.861,500
19 Jan 202424.4524.5024.3824.5023.862,400
18 Jan 202424.5024.5024.5024.5023.862,700
17 Jan 202424.4024.4824.4024.4723.842,800
16 Jan 202424.3624.3624.3624.3623.73600
12 Jan 202424.5024.5024.4524.4523.814,000
11 Jan 202424.8224.8224.8224.8224.17700
11 Jan 20240.162 Dividend
10 Jan 202424.8224.8224.8224.8224.02700
09 Jan 202424.6024.7924.6024.7923.99800
08 Jan 202424.6424.8324.5124.8024.003,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...