Pyxis Oncology, Inc. (PYXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 3.1800 | 3.1800 | 2.9600 | 2.9600 | 2.9600 | 749,569 |
| 01 July 2024 | 3.2800 | 3.2900 | 3.0450 | 3.2000 | 3.2000 | 766,900 |
| 28 June 2024 | 3.2200 | 3.5000 | 3.1300 | 3.3100 | 3.3100 | 7,130,600 |
| 27 June 2024 | 3.1500 | 3.3600 | 3.1100 | 3.2100 | 3.2100 | 485,200 |
| 26 June 2024 | 3.0400 | 3.2100 | 2.9500 | 3.2100 | 3.2100 | 668,900 |
| 25 June 2024 | 3.1900 | 3.2900 | 3.0400 | 3.0600 | 3.0600 | 705,800 |
| 24 June 2024 | 3.3600 | 3.3950 | 3.1500 | 3.1900 | 3.1900 | 275,200 |
| 21 June 2024 | 3.4000 | 3.4300 | 3.3000 | 3.3700 | 3.3700 | 1,208,900 |
| 20 June 2024 | 3.4100 | 3.5400 | 3.3450 | 3.3800 | 3.3800 | 390,700 |
| 18 June 2024 | 3.7000 | 3.7000 | 3.4000 | 3.4200 | 3.4200 | 465,900 |
| 17 June 2024 | 3.7600 | 3.9050 | 3.6600 | 3.6600 | 3.6600 | 439,300 |
| 14 June 2024 | 3.9000 | 3.9800 | 3.7600 | 3.7900 | 3.7900 | 174,800 |
| 13 June 2024 | 3.8600 | 4.0000 | 3.7800 | 3.9500 | 3.9500 | 227,000 |
| 12 June 2024 | 3.9600 | 4.1000 | 3.8280 | 3.8500 | 3.8500 | 351,500 |
| 11 June 2024 | 3.9000 | 4.0400 | 3.8700 | 3.9250 | 3.9250 | 271,100 |
| 10 June 2024 | 3.8800 | 4.0500 | 3.7300 | 3.9700 | 3.9700 | 750,800 |
| 07 June 2024 | 3.4800 | 3.8800 | 3.4800 | 3.8000 | 3.8000 | 924,300 |
| 06 June 2024 | 3.5000 | 3.6100 | 3.4400 | 3.5400 | 3.5400 | 278,100 |
| 05 June 2024 | 3.6700 | 3.6950 | 3.5850 | 3.6200 | 3.6200 | 317,800 |
| 04 June 2024 | 3.7200 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 324,400 |
| 03 June 2024 | 3.8200 | 3.9900 | 3.6900 | 3.7600 | 3.7600 | 234,300 |
| 31 May 2024 | 3.7500 | 3.8700 | 3.7100 | 3.7400 | 3.7400 | 246,100 |
| 30 May 2024 | 3.8200 | 3.8350 | 3.5800 | 3.7200 | 3.7200 | 264,000 |
| 29 May 2024 | 3.6600 | 3.8400 | 3.6150 | 3.8000 | 3.8000 | 204,000 |
| 28 May 2024 | 3.8500 | 3.9200 | 3.5700 | 3.7400 | 3.7400 | 626,400 |
| 24 May 2024 | 3.8100 | 3.9600 | 3.7440 | 3.8100 | 3.8100 | 192,700 |
| 23 May 2024 | 3.8800 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 233,300 |
| 22 May 2024 | 4.0100 | 4.0300 | 3.8000 | 3.9000 | 3.9000 | 430,100 |
| 21 May 2024 | 4.1500 | 4.2200 | 3.8900 | 4.0000 | 4.0000 | 505,600 |
| 20 May 2024 | 4.1100 | 4.3300 | 4.1100 | 4.1900 | 4.1900 | 355,800 |
| 17 May 2024 | 4.1500 | 4.2700 | 4.1000 | 4.1500 | 4.1500 | 257,300 |
| 16 May 2024 | 4.2100 | 4.3200 | 4.1400 | 4.1700 | 4.1700 | 182,200 |
| 15 May 2024 | 4.2400 | 4.5000 | 4.1600 | 4.2100 | 4.2100 | 364,100 |
| 14 May 2024 | 4.0800 | 4.3300 | 4.0100 | 4.2000 | 4.2000 | 542,400 |
| 13 May 2024 | 4.3000 | 4.4800 | 4.1600 | 4.2900 | 4.2900 | 278,800 |
| 10 May 2024 | 4.4800 | 4.5500 | 4.3100 | 4.3400 | 4.3400 | 229,000 |
| 09 May 2024 | 4.2600 | 4.5500 | 4.2100 | 4.5100 | 4.5100 | 428,100 |
| 08 May 2024 | 4.3800 | 4.3900 | 4.1800 | 4.2700 | 4.2700 | 437,800 |
| 07 May 2024 | 4.3100 | 4.5400 | 4.2500 | 4.3800 | 4.3800 | 703,900 |
| 06 May 2024 | 4.6400 | 4.6400 | 4.2600 | 4.3100 | 4.3100 | 352,000 |
| 03 May 2024 | 4.5000 | 4.7800 | 4.2900 | 4.3800 | 4.3800 | 818,400 |
| 02 May 2024 | 4.4800 | 4.4800 | 4.3100 | 4.4100 | 4.4100 | 189,000 |
| 01 May 2024 | 4.4400 | 4.7000 | 4.2400 | 4.4000 | 4.4000 | 643,100 |
| 30 Apr 2024 | 4.4000 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 123,800 |
| 29 Apr 2024 | 4.3700 | 4.6300 | 4.3200 | 4.4400 | 4.4400 | 483,900 |
| 26 Apr 2024 | 4.2700 | 4.4200 | 4.2500 | 4.3000 | 4.3000 | 164,500 |
| 25 Apr 2024 | 4.3600 | 4.5400 | 4.2500 | 4.3000 | 4.3000 | 520,300 |
| 24 Apr 2024 | 4.5100 | 4.6300 | 4.3700 | 4.4500 | 4.4500 | 233,600 |
| 23 Apr 2024 | 4.5500 | 4.7250 | 4.4350 | 4.5000 | 4.5000 | 384,000 |
| 22 Apr 2024 | 4.2200 | 4.6900 | 4.1600 | 4.5300 | 4.5300 | 470,300 |
| 19 Apr 2024 | 4.4600 | 4.5250 | 4.0600 | 4.1600 | 4.1600 | 667,500 |
| 18 Apr 2024 | 4.8600 | 4.8600 | 4.2800 | 4.5300 | 4.5300 | 467,800 |
| 17 Apr 2024 | 4.7400 | 5.0900 | 4.7400 | 4.8300 | 4.8300 | 585,000 |
| 16 Apr 2024 | 4.6300 | 5.0100 | 4.5800 | 4.6900 | 4.6900 | 269,400 |
| 15 Apr 2024 | 4.9200 | 4.9800 | 4.6400 | 4.7400 | 4.7400 | 434,600 |
| 12 Apr 2024 | 5.2900 | 5.2900 | 4.8800 | 4.9200 | 4.9200 | 343,100 |
| 11 Apr 2024 | 5.1600 | 5.3600 | 4.9200 | 5.2700 | 5.2700 | 474,900 |
| 10 Apr 2024 | 5.2500 | 5.2850 | 4.9600 | 5.0800 | 5.0800 | 664,500 |
| 09 Apr 2024 | 5.5300 | 5.6800 | 5.2700 | 5.3500 | 5.3500 | 509,100 |
| 08 Apr 2024 | 5.4900 | 5.7400 | 5.1400 | 5.5800 | 5.5800 | 566,700 |
| 05 Apr 2024 | 4.9500 | 5.4800 | 4.9500 | 5.4600 | 5.4600 | 702,600 |
| 04 Apr 2024 | 5.6400 | 5.8800 | 5.0800 | 5.1400 | 5.1400 | 730,400 |
| 03 Apr 2024 | 5.5500 | 6.1800 | 5.4000 | 5.5700 | 5.5700 | 2,135,800 |
| 02 Apr 2024 | 4.8000 | 5.4000 | 4.5700 | 5.3800 | 5.3800 | 1,238,600 |
| 01 Apr 2024 | 4.3400 | 4.9500 | 4.2600 | 4.7900 | 4.7900 | 1,593,500 |
| 28 Mar 2024 | 4.1300 | 4.4800 | 4.1300 | 4.2600 | 4.2600 | 386,900 |
| 27 Mar 2024 | 3.8600 | 4.2900 | 3.7800 | 4.2000 | 4.2000 | 789,700 |
| 26 Mar 2024 | 3.6000 | 4.0300 | 3.6000 | 3.8300 | 3.8300 | 585,100 |
| 25 Mar 2024 | 3.9500 | 4.1300 | 3.6300 | 3.6500 | 3.6500 | 810,900 |
| 22 Mar 2024 | 4.9300 | 5.1610 | 3.9900 | 3.9900 | 3.9900 | 1,061,200 |
| 21 Mar 2024 | 5.0000 | 5.2000 | 4.1000 | 4.9600 | 4.9600 | 2,590,900 |
| 20 Mar 2024 | 5.1400 | 5.6000 | 5.0850 | 5.4300 | 5.4300 | 462,300 |
| 19 Mar 2024 | 4.8800 | 5.2100 | 4.8600 | 5.1500 | 5.1500 | 757,200 |
| 18 Mar 2024 | 5.0400 | 5.3190 | 4.8700 | 4.9000 | 4.9000 | 840,100 |
| 15 Mar 2024 | 4.7500 | 5.2300 | 4.6900 | 5.1200 | 5.1200 | 746,800 |
| 14 Mar 2024 | 5.4000 | 5.5300 | 4.3500 | 4.7400 | 4.7400 | 1,045,000 |
| 13 Mar 2024 | 5.6300 | 6.1400 | 5.2200 | 5.3500 | 5.3500 | 986,000 |
| 12 Mar 2024 | 5.8000 | 5.8300 | 5.4300 | 5.7000 | 5.7000 | 301,400 |
| 11 Mar 2024 | 5.6600 | 5.9900 | 5.6100 | 5.8100 | 5.8100 | 351,900 |
| 08 Mar 2024 | 6.2000 | 6.2700 | 5.6000 | 5.6300 | 5.6300 | 698,300 |
| 07 Mar 2024 | 6.3400 | 6.4500 | 5.9700 | 6.2300 | 6.2300 | 412,200 |
| 06 Mar 2024 | 6.4500 | 6.6800 | 6.1000 | 6.2800 | 6.2800 | 492,300 |
| 05 Mar 2024 | 6.3100 | 6.7900 | 6.2400 | 6.4500 | 6.4500 | 414,400 |
| 04 Mar 2024 | 6.6000 | 6.6600 | 5.9000 | 6.4700 | 6.4700 | 810,800 |
| 01 Mar 2024 | 6.4600 | 6.7400 | 6.2750 | 6.5900 | 6.5900 | 688,100 |
| 29 Feb 2024 | 6.5000 | 6.6500 | 6.1100 | 6.3600 | 6.3600 | 491,400 |
| 28 Feb 2024 | 6.3100 | 6.5700 | 5.8000 | 6.3600 | 6.3600 | 977,800 |
| 27 Feb 2024 | 5.8800 | 6.8500 | 5.0570 | 6.3700 | 6.3700 | 5,352,000 |
| 26 Feb 2024 | 4.8600 | 5.1000 | 4.6000 | 4.7800 | 4.7800 | 634,000 |
| 23 Feb 2024 | 4.8100 | 5.0100 | 4.5100 | 4.8600 | 4.8600 | 477,200 |
| 22 Feb 2024 | 4.5200 | 4.8800 | 4.4880 | 4.7400 | 4.7400 | 527,600 |
| 21 Feb 2024 | 4.7600 | 4.9500 | 4.3100 | 4.5100 | 4.5100 | 610,600 |
| 20 Feb 2024 | 5.3600 | 5.8900 | 4.7700 | 4.9100 | 4.9100 | 1,072,400 |
| 16 Feb 2024 | 5.5900 | 5.7700 | 5.3300 | 5.4500 | 5.4500 | 716,600 |
| 15 Feb 2024 | 5.0900 | 5.5900 | 5.0000 | 5.5900 | 5.5900 | 852,100 |
| 14 Feb 2024 | 4.7800 | 5.0900 | 4.6200 | 5.0700 | 5.0700 | 632,500 |
| 13 Feb 2024 | 4.7300 | 4.8150 | 4.5200 | 4.6900 | 4.6900 | 469,500 |
| 12 Feb 2024 | 4.5000 | 4.8900 | 4.5000 | 4.7400 | 4.7400 | 846,000 |
| 09 Feb 2024 | 3.9000 | 4.5400 | 3.8200 | 4.4800 | 4.4800 | 1,629,300 |
| 08 Feb 2024 | 3.7600 | 3.8800 | 3.6500 | 3.7100 | 3.7100 | 273,300 |
| *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.