Pyxis Tankers Inc. (PXS)
NASDAQ: PXS
· Real-Time Price · USD
2.87
0.05 (1.77%)
At close: Sep 12, 2025, 3:59 PM
PXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.82 | 2.83 | 2.70 | 2.82 | 2.82 | 2.17% | 21,635 |
| Sep 10, 2025 | 2.81 | 2.88 | 2.73 | 2.76 | 2.76 | -4.17% | 62,447 |
| Sep 9, 2025 | 2.84 | 2.91 | 2.82 | 2.88 | 2.88 | 1.05% | 13,600 |
| Sep 8, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 1.42% | 29,500 |
| Sep 5, 2025 | 2.76 | 2.86 | 2.76 | 2.81 | 2.81 | 1.44% | 12,500 |
| Sep 4, 2025 | 2.88 | 2.89 | 2.66 | 2.77 | 2.77 | -3.82% | 45,600 |
| Sep 3, 2025 | 2.80 | 2.93 | 2.79 | 2.88 | 2.88 | 3.60% | 35,656 |
| Sep 2, 2025 | 2.78 | 2.79 | 2.69 | 2.78 | 2.78 | -0.36% | 12,315 |
| Aug 29, 2025 | 2.74 | 2.84 | 2.71 | 2.79 | 2.79 | 2.20% | 14,931 |
| Aug 28, 2025 | 2.68 | 2.73 | 2.65 | 2.73 | 2.73 | 1.11% | 44,647 |
| Aug 27, 2025 | 2.62 | 2.73 | 2.61 | 2.70 | 2.70 | 3.05% | 10,466 |
| Aug 26, 2025 | 2.65 | 2.69 | 2.60 | 2.62 | 2.62 | -1.87% | 9,425 |
| Aug 25, 2025 | 2.70 | 2.73 | 2.63 | 2.67 | 2.67 | -1.11% | 22,600 |
| Aug 22, 2025 | 2.69 | 2.81 | 2.66 | 2.70 | 2.70 | 0.37% | 29,003 |
| Aug 21, 2025 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 3.86% | 22,000 |
| Aug 20, 2025 | 2.51 | 2.62 | 2.51 | 2.59 | 2.59 | 4.44% | 33,018 |
| Aug 19, 2025 | 2.50 | 2.53 | 2.48 | 2.48 | 2.48 | -2.36% | 6,500 |
| Aug 18, 2025 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | 0.00% | 8,040 |
| Aug 15, 2025 | 2.53 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 8,394 |
| Aug 14, 2025 | 2.55 | 2.61 | 2.48 | 2.50 | 2.50 | -1.57% | 12,232 |