Pyxis Tankers Inc (PXS) Historical Stock Data
3.56 ↑0.07 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXS is down -0.52% a day on average. There have been 10 days where Pyxis Tankers Inc closed green and 20 days where PXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.42 | 3.56 | ↑$0.14 (4.09%) | 3.42 | 3.60 | 55.19K |
| 2024-12-19 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.40 | 3.52 | 31.21K |
| 2024-12-18 | 3.61 | 3.57 | ↓$0.03 (-0.84%) | 3.46 | 3.62 | 35.19K |
| 2024-12-17 | 3.55 | 3.56 | ↑$0.01 (0.28%) | 3.45 | 3.59 | 68.12K |
| 2024-12-16 | 3.60 | 3.58 | ↓$0.02 (-0.69%) | 3.55 | 3.64 | 52.11K |
| 2024-12-13 | 3.66 | 3.62 | ↓$0.04 (-1.23%) | 3.58 | 3.67 | 29.78K |
| 2024-12-12 | 3.67 | 3.66 | ↓$0.02 (-0.42%) | 3.58 | 3.67 | 41.13K |
| 2024-12-11 | 3.74 | 3.67 | ↓$0.07 (-1.87%) | 3.63 | 3.81 | 42.69K |
| 2024-12-10 | 3.67 | 3.72 | ↑$0.05 (1.36%) | 3.62 | 3.75 | 36.19K |
| 2024-12-09 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.60 | 3.70 | 24.59K |
| 2024-12-06 | 3.70 | 3.60 | ↓$0.10 (-2.70%) | 3.55 | 3.70 | 42.72K |
| 2024-12-05 | 3.66 | 3.70 | ↑$0.04 (1.09%) | 3.66 | 3.77 | 17.43K |
| 2024-12-04 | 3.77 | 3.71 | ↓$0.06 (-1.59%) | 3.64 | 3.85 | 23.39K |
| 2024-12-03 | 3.80 | 3.77 | ↓$0.03 (-0.79%) | 3.76 | 3.81 | 33.68K |
| 2024-12-02 | 3.66 | 3.80 | ↑$0.14 (3.83%) | 3.66 | 3.89 | 25.39K |
| 2024-11-29 | 3.77 | 3.77 | ↑$0.00 (0.00%) | 3.62 | 3.79 | 87.99K |
| 2024-11-27 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.75 | 3.93 | 45.48K |
| 2024-11-26 | 4.00 | 3.88 | ↓$0.12 (-3.00%) | 3.87 | 4.01 | 33.60K |
| 2024-11-25 | 4.20 | 3.98 | ↓$0.22 (-5.24%) | 3.93 | 4.22 | 44.34K |
| 2024-11-22 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 4.06 | 4.39 | 24.06K |
| 2024-11-21 | 4.12 | 4.02 | ↓$0.10 (-2.43%) | 4.02 | 4.18 | 20.32K |
| 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 |
Create an account or log in to view more rows.
$PXS I’ll be buying more if this dips!
$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