Pyxis Tankers Inc. (PXS)
NASDAQ: PXS
· Real-Time Price · USD
2.53
0.03 (1.20%)
At close: Aug 15, 2025, 3:40 PM
PXS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 2.55 | 2.61 | 2.48 | 2.50 | 2.50 | -1.57% | 12,232 |
Aug 13, 2025 | 2.54 | 2.55 | 2.48 | 2.54 | 2.54 | 0.40% | 14,282 |
Aug 12, 2025 | 2.52 | 2.60 | 2.47 | 2.53 | 2.53 | -0.39% | 82,228 |
Aug 11, 2025 | 2.67 | 2.70 | 2.53 | 2.54 | 2.54 | -4.87% | 39,410 |
Aug 8, 2025 | 2.83 | 2.87 | 2.66 | 2.67 | 2.67 | -11.00% | 86,800 |
Aug 7, 2025 | 2.96 | 3.03 | 2.96 | 3.00 | 3.00 | 0.00% | 13,600 |
Aug 6, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 3.81% | 14,900 |
Aug 5, 2025 | 2.87 | 2.95 | 2.82 | 2.89 | 2.89 | 1.05% | 11,700 |
Aug 4, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 9,622 |
Aug 1, 2025 | 2.81 | 2.93 | 2.80 | 2.80 | 2.80 | -0.36% | 24,890 |
Jul 31, 2025 | 2.93 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 12,500 |
Jul 30, 2025 | 2.95 | 3.02 | 2.90 | 2.90 | 2.90 | -3.33% | 10,527 |
Jul 29, 2025 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | -1.32% | 6,369 |
Jul 28, 2025 | 2.92 | 3.20 | 2.89 | 3.04 | 3.04 | 3.05% | 55,700 |
Jul 25, 2025 | 2.97 | 2.97 | 2.88 | 2.95 | 2.95 | -3.28% | 19,704 |
Jul 24, 2025 | 3.05 | 3.05 | 2.84 | 3.05 | 3.05 | 3.04% | 23,927 |
Jul 23, 2025 | 2.93 | 3.05 | 2.93 | 2.96 | 2.96 | 3.14% | 21,936 |
Jul 22, 2025 | 2.83 | 2.89 | 2.82 | 2.87 | 2.87 | -0.35% | 6,400 |
Jul 21, 2025 | 2.95 | 2.95 | 2.83 | 2.88 | 2.88 | -2.37% | 44,000 |
Jul 18, 2025 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | -1.01% | 20,629 |