Pyxis Tankers Inc. (PXS)
4.10
0.02 (0.49%)
At close: Jan 15, 2025, 9:53 AM
PXS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.03 | 4.14 | 4.01 | 4.08 | 0.04 | 0.99% | 33,175 |
| Jan 13, 2025 | 4.07 | 4.40 | 3.89 | 4.04 | -0.08 | -1.94% | 28,000 |
| Jan 10, 2025 | 3.83 | 4.12 | 3.83 | 4.12 | 0.22 | 5.64% | 64,767 |
| Jan 8, 2025 | 3.84 | 3.90 | 3.80 | 3.90 | 0.06 | 1.56% | 26,549 |
| Jan 7, 2025 | 3.73 | 3.97 | 3.73 | 3.84 | 0.08 | 2.13% | 32,305 |
| Jan 6, 2025 | 3.70 | 3.85 | 3.70 | 3.76 | 0.03 | 0.80% | 27,700 |
| Jan 3, 2025 | 3.91 | 3.91 | 3.73 | 3.73 | -0.09 | -2.36% | 32,938 |
| Jan 2, 2025 | 3.93 | 3.98 | 3.81 | 3.82 | -0.11 | -2.80% | 31,114 |
| Dec 31, 2024 | 3.70 | 3.93 | 3.70 | 3.93 | 0.20 | 5.36% | 30,984 |
| Dec 30, 2024 | 3.62 | 3.78 | 3.58 | 3.73 | 0.06 | 1.63% | 30,500 |
| Dec 27, 2024 | 3.64 | 3.69 | 3.64 | 3.67 | -0.03 | -0.81% | 11,900 |
| Dec 26, 2024 | 3.63 | 3.77 | 3.63 | 3.70 | -0.07 | -1.86% | 16,500 |
| Dec 24, 2024 | 3.68 | 3.77 | 3.68 | 3.77 | 0.09 | 2.45% | 15,435 |
| Dec 23, 2024 | 3.64 | 3.74 | 3.51 | 3.68 | 0.12 | 3.37% | 47,701 |
| Dec 20, 2024 | 3.42 | 3.60 | 3.42 | 3.56 | 0.07 | 2.01% | 55,200 |
| Dec 19, 2024 | 3.50 | 3.52 | 3.40 | 3.49 | -0.08 | -2.24% | 31,254 |
| Dec 18, 2024 | 3.61 | 3.62 | 3.46 | 3.57 | 0.01 | 0.28% | 35,820 |
| Dec 17, 2024 | 3.55 | 3.59 | 3.45 | 3.56 | -0.02 | -0.56% | 68,120 |
| Dec 16, 2024 | 3.60 | 3.64 | 3.55 | 3.58 | -0.04 | -1.10% | 52,107 |
| Dec 13, 2024 | 3.66 | 3.67 | 3.58 | 3.62 | -0.04 | -1.09% | 29,845 |
| Dec 12, 2024 | 3.67 | 3.67 | 3.58 | 3.66 | -0.01 | -0.27% | 41,131 |
| Dec 11, 2024 | 3.74 | 3.81 | 3.63 | 3.67 | -0.05 | -1.34% | 42,734 |
| Dec 10, 2024 | 3.67 | 3.75 | 3.62 | 3.72 | 0.04 | 1.09% | 36,200 |
| Dec 9, 2024 | 3.63 | 3.70 | 3.60 | 3.68 | 0.08 | 2.22% | 24,600 |
| Dec 6, 2024 | 3.70 | 3.70 | 3.55 | 3.60 | -0.10 | -2.70% | 42,724 |
| Dec 5, 2024 | 3.66 | 3.77 | 3.66 | 3.70 | -0.01 | -0.27% | 17,425 |
| Dec 4, 2024 | 3.77 | 3.85 | 3.64 | 3.71 | -0.06 | -1.59% | 23,400 |
| Dec 3, 2024 | 3.80 | 3.81 | 3.76 | 3.77 | -0.03 | -0.79% | 33,700 |
| Dec 2, 2024 | 3.66 | 3.89 | 3.66 | 3.80 | 0.03 | 0.80% | 25,400 |
| Nov 29, 2024 | 3.77 | 3.79 | 3.62 | 3.77 | -0.04 | -1.05% | 88,000 |
| Nov 27, 2024 | 3.78 | 3.93 | 3.75 | 3.81 | -0.07 | -1.80% | 45,500 |
| Nov 26, 2024 | 4.00 | 4.01 | 3.87 | 3.88 | -0.10 | -2.51% | 34,445 |
| Nov 25, 2024 | 4.20 | 4.22 | 3.93 | 3.98 | -0.10 | -2.45% | 44,342 |
| Nov 22, 2024 | 4.11 | 4.39 | 4.06 | 4.08 | 0.06 | 1.49% | 24,100 |
| Nov 21, 2024 | 4.12 | 4.18 | 4.02 | 4.02 | -0.13 | -3.13% | 20,320 |
| Nov 20, 2024 | 4.15 | 4.15 | 4.09 | 4.15 | 0.04 | 0.97% | 8,973 |
| Nov 19, 2024 | 4.15 | 4.17 | 4.08 | 4.11 | -0.05 | -1.20% | 7,300 |
| Nov 18, 2024 | 4.09 | 4.16 | 4.07 | 4.16 | 0.13 | 3.23% | 9,456 |
| Nov 15, 2024 | 4.14 | 4.23 | 4.01 | 4.03 | -0.14 | -3.36% | 24,945 |
| Nov 14, 2024 | 4.09 | 4.17 | 4.09 | 4.17 | 0.14 | 3.47% | 13,332 |
| Nov 13, 2024 | 4.18 | 4.18 | 4.01 | 4.03 | -0.12 | -2.89% | 32,100 |
| Nov 12, 2024 | 4.22 | 4.22 | 3.95 | 4.15 | -0.07 | -1.66% | 45,627 |
| Nov 11, 2024 | 4.25 | 4.28 | 4.15 | 4.22 | -0.02 | -0.47% | 27,814 |
| Nov 8, 2024 | 4.27 | 4.33 | 4.24 | 4.24 | -0.09 | -2.08% | 47,549 |
| Nov 7, 2024 | 4.32 | 4.42 | 4.32 | 4.33 | -0.03 | -0.69% | 19,600 |
| Nov 6, 2024 | 4.34 | 4.37 | 4.28 | 4.36 | 0.02 | 0.46% | 16,600 |
| Nov 5, 2024 | 4.38 | 4.39 | 4.32 | 4.34 | 0.01 | 0.23% | 33,300 |
| Nov 4, 2024 | 4.32 | 4.41 | 4.31 | 4.33 | -0.03 | -0.69% | 18,644 |
| Nov 1, 2024 | 4.24 | 4.43 | 4.24 | 4.36 | -0.06 | -1.36% | 18,401 |
| Oct 31, 2024 | 4.36 | 4.48 | 4.35 | 4.42 | 0.05 | 1.14% | 30,507 |