Pyxis Tankers Inc (PXS) Historical Stock Data
4.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXS is down -0.53% a day on average. There have been 13 days where Pyxis Tankers Inc closed green and 17 days where PXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.15 | 4.15 | ↓$0.00 (0.00%) | 4.09 | 4.15 | 8.97K |
| 2024-11-19 | 4.15 | 4.11 | ↓$0.04 (-1.01%) | 4.08 | 4.17 | 7.27K |
| 2024-11-18 | 4.09 | 4.16 | ↑$0.07 (1.71%) | 4.07 | 4.16 | 9.24K |
| 2024-11-15 | 4.14 | 4.03 | ↓$0.11 (-2.66%) | 4.01 | 4.23 | 24.95K |
| 2024-11-14 | 4.09 | 4.17 | ↑$0.08 (1.96%) | 4.09 | 4.17 | 13.33K |
| 2024-11-13 | 4.18 | 4.03 | ↓$0.15 (-3.59%) | 4.01 | 4.18 | 32.09K |
| 2024-11-12 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 3.95 | 4.22 | 45.63K |
| 2024-11-11 | 4.25 | 4.22 | ↓$0.03 (-0.71%) | 4.15 | 4.28 | 27.81K |
| 2024-11-08 | 4.27 | 4.24 | ↓$0.03 (-0.70%) | 4.24 | 4.33 | 47.55K |
| 2024-11-07 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.32 | 4.42 | 19.55K |
| 2024-11-06 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.28 | 4.37 | 16.58K |
| 2024-11-05 | 4.38 | 4.34 | ↓$0.04 (-0.95%) | 4.32 | 4.39 | 33.26K |
| 2024-11-04 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.31 | 4.41 | 18.64K |
| 2024-11-01 | 4.24 | 4.36 | ↑$0.12 (2.71%) | 4.24 | 4.43 | 18.40K |
| 2024-10-31 | 4.36 | 4.42 | ↑$0.06 (1.38%) | 4.35 | 4.48 | 30.51K |
| 2024-10-30 | 4.26 | 4.37 | ↑$0.11 (2.58%) | 4.22 | 4.38 | 20.46K |
| 2024-10-29 | 4.47 | 4.33 | ↓$0.15 (-3.24%) | 4.28 | 4.50 | 44.08K |
| 2024-10-28 | 4.67 | 4.49 | ↓$0.18 (-3.85%) | 4.45 | 4.78 | 47.20K |
| 2024-10-25 | 4.65 | 4.67 | ↑$0.03 (0.54%) | 4.62 | 4.76 | 72.16K |
| 2024-10-24 | 4.70 | 4.61 | ↓$0.09 (-1.91%) | 4.56 | 4.70 | 17.73K |
| 2024-10-23 | 4.85 | 4.68 | ↓$0.18 (-3.61%) | 4.65 | 4.87 | 27.71K |
| 2024-10-22 | 4.91 | 4.85 | ↓$0.06 (-1.22%) | 4.85 | 4.92 | 11.83K |
| 2024-10-21 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.88 | 4.94 | 12.54K |
| 2024-10-18 | 4.89 | 4.93 | ↑$0.04 (0.82%) | 4.88 | 4.95 | 20.59K |
| 2024-10-17 | 4.76 | 4.84 | ↑$0.08 (1.68%) | 4.73 | 4.92 | 27.76K |
| 2024-10-16 | 4.88 | 4.76 | ↓$0.12 (-2.46%) | 4.70 | 4.89 | 59.39K |
| 2024-10-15 | 4.89 | 4.90 | ↑$0.00 (0.10%) | 4.87 | 4.96 | 24.56K |
| 2024-10-14 | 5.02 | 4.94 | ↓$0.08 (-1.59%) | 4.94 | 5.02 | 12.33K |
| 2024-10-11 | 5.02 | 5.00 | ↓$0.01 (-0.30%) | 4.93 | 5.02 | 5.57K |
| 2024-10-10 | 5.04 | 5.00 | ↓$0.04 (-0.89%) | 4.96 | 5.04 | 5.11K |
Create an account or log in to view more rows.
$PXS hello
please hold.
$PXS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PXS Holding Pattern
$PXS Buy it up so it crashes harder in the next two trading days
$PXS Slapping that ask today
$PXS free to hold
$PXS never selling
$PXS hot trash
$PXS beauty. Bag secured
$PXS Going up