Pyxis Tankers Inc. (PXSAP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1,200 |
| 13 June 2024 | 24.88 | 24.92 | 24.88 | 24.88 | 24.88 | 700 |
| 13 June 2024 | 0.162 Dividend | |||||
| 12 June 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 24.90 | 2,800 |
| 11 June 2024 | 25.15 | 25.15 | 25.05 | 25.11 | 24.95 | 400 |
| 10 June 2024 | 25.03 | 25.25 | 25.03 | 25.16 | 24.99 | 7,400 |
| 07 June 2024 | 25.00 | 25.05 | 25.00 | 25.02 | 24.85 | 5,200 |
| 06 June 2024 | 25.07 | 25.07 | 24.92 | 24.92 | 24.76 | 900 |
| 05 June 2024 | 25.01 | 25.05 | 25.01 | 25.05 | 24.89 | 500 |
| 04 June 2024 | 25.03 | 25.08 | 24.98 | 24.98 | 24.82 | 3,100 |
| 03 June 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | - |
| 31 May 2024 | 24.88 | 24.98 | 24.88 | 24.90 | 24.74 | 1,100 |
| 30 May 2024 | 24.70 | 24.98 | 24.70 | 24.89 | 24.72 | 7,700 |
| 29 May 2024 | 24.94 | 24.95 | 24.89 | 24.95 | 24.79 | 1,600 |
| 28 May 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 24.81 | 600 |
| 24 May 2024 | 24.97 | 24.99 | 24.96 | 24.99 | 24.83 | 1,600 |
| 23 May 2024 | 25.00 | 25.00 | 24.90 | 24.94 | 24.78 | 10,100 |
| 22 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 1,300 |
| 21 May 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 24.85 | 1,500 |
| 20 May 2024 | 24.85 | 25.25 | 24.85 | 24.99 | 24.83 | 8,700 |
| 17 May 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.84 | 500 |
| 16 May 2024 | 24.71 | 24.95 | 24.70 | 24.93 | 24.77 | 3,800 |
| 15 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | 100 |
| 14 May 2024 | 24.60 | 24.95 | 24.60 | 24.90 | 24.74 | 800 |
| 13 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | - |
| 10 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 100 |
| 09 May 2024 | 24.80 | 24.86 | 24.60 | 24.74 | 24.58 | 1,000 |
| 08 May 2024 | 24.77 | 24.80 | 24.74 | 24.80 | 24.64 | 3,300 |
| 07 May 2024 | 24.75 | 24.75 | 24.74 | 24.74 | 24.58 | 1,600 |
| 06 May 2024 | 24.73 | 24.74 | 24.62 | 24.62 | 24.46 | 1,300 |
| 03 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | 800 |
| 02 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.42 | 100 |
| 01 May 2024 | 24.53 | 24.59 | 24.53 | 24.53 | 24.37 | 800 |
| 30 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | 1,300 |
| 29 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | 200 |
| 26 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | 900 |
| 25 Apr 2024 | 24.60 | 24.60 | 24.45 | 24.50 | 24.34 | 9,400 |
| 24 Apr 2024 | 24.55 | 24.55 | 24.50 | 24.55 | 24.39 | 2,200 |
| 23 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 400 |
| 22 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | - |
| 19 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 300 |
| 18 Apr 2024 | 24.47 | 24.50 | 24.47 | 24.50 | 24.34 | 1,300 |
| 17 Apr 2024 | 24.78 | 24.78 | 24.35 | 24.50 | 24.34 | 1,300 |
| 16 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | - |
| 15 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | - |
| 12 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 200 |
| 11 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.53 | 400 |
| 11 Apr 2024 | 0.162 Dividend | |||||
| 10 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | - |
| 09 Apr 2024 | 24.65 | 24.65 | 24.60 | 24.60 | 24.28 | 1,400 |
| 08 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.40 | 400 |
| 05 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.36 | 200 |
| 04 Apr 2024 | 24.91 | 24.95 | 24.77 | 24.77 | 24.45 | 1,800 |
| 03 Apr 2024 | 24.77 | 24.90 | 24.77 | 24.90 | 24.58 | 1,800 |
| 02 Apr 2024 | 24.85 | 24.90 | 24.85 | 24.87 | 24.55 | 800 |
| 01 Apr 2024 | 24.75 | 24.80 | 24.70 | 24.73 | 24.40 | 4,100 |
| 28 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.33 | 1,100 |
| 27 Mar 2024 | 24.65 | 24.65 | 24.58 | 24.65 | 24.33 | 400 |
| 26 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| 25 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 200 |
| 22 Mar 2024 | 24.65 | 24.70 | 24.36 | 24.70 | 24.38 | 3,100 |
| 21 Mar 2024 | 24.58 | 24.65 | 24.50 | 24.65 | 24.33 | 2,000 |
| 20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.43 | 500 |
| 19 Mar 2024 | 24.79 | 24.80 | 24.77 | 24.80 | 24.48 | 1,700 |
| 18 Mar 2024 | 24.76 | 24.76 | 24.70 | 24.70 | 24.38 | 1,100 |
| 15 Mar 2024 | 24.80 | 24.80 | 24.71 | 24.80 | 24.48 | 1,600 |
| 14 Mar 2024 | 24.56 | 24.77 | 24.56 | 24.77 | 24.45 | 500 |
| 13 Mar 2024 | 24.60 | 24.77 | 24.60 | 24.77 | 24.45 | 900 |
| 12 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.45 | - |
| 12 Mar 2024 | 0.162 Dividend | |||||
| 11 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.29 | 800 |
| 08 Mar 2024 | 25.00 | 25.00 | 24.65 | 24.65 | 24.17 | 1,200 |
| 07 Mar 2024 | 24.70 | 24.70 | 24.69 | 24.69 | 24.21 | 500 |
| 06 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.20 | 200 |
| 05 Mar 2024 | 24.60 | 24.60 | 24.30 | 24.37 | 23.90 | 3,200 |
| 04 Mar 2024 | 24.59 | 24.59 | 24.34 | 24.34 | 23.86 | 800 |
| 01 Mar 2024 | 24.45 | 24.60 | 24.45 | 24.60 | 24.12 | 1,200 |
| 29 Feb 2024 | 24.22 | 24.45 | 24.22 | 24.45 | 23.97 | 900 |
| 28 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | - |
| 27 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | - |
| 26 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | 100 |
| 23 Feb 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 23.73 | 700 |
| 22 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | - |
| 21 Feb 2024 | 24.40 | 24.40 | 24.35 | 24.40 | 23.93 | 700 |
| 20 Feb 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 23.93 | 700 |
| 16 Feb 2024 | 24.53 | 24.53 | 24.50 | 24.50 | 24.02 | 1,100 |
| 15 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.22 | 500 |
| 14 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.02 | - |
| 13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.02 | - |
| 12 Feb 2024 | 24.65 | 24.65 | 24.47 | 24.50 | 24.02 | 2,900 |
| 12 Feb 2024 | 0.162 Dividend | |||||
| 09 Feb 2024 | 24.84 | 25.00 | 24.50 | 24.50 | 23.86 | 6,300 |
| 08 Feb 2024 | 24.79 | 24.86 | 24.79 | 24.86 | 24.22 | 1,400 |
| 07 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.18 | 500 |
| 06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.96 | - |
| 05 Feb 2024 | 24.58 | 24.60 | 24.58 | 24.60 | 23.96 | 1,100 |
| 02 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.16 | 800 |
| 01 Feb 2024 | 24.80 | 24.80 | 24.54 | 24.80 | 24.16 | 1,400 |
| 31 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.11 | 500 |
| 30 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.11 | 800 |
| *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.