Pyxis Tankers Inc. (PXS)
3.45
0.06 (1.77%)
At close: Mar 28, 2025, 10:32 AM
PXS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.39 | 3.39 | 3.31 | 3.39 | 0.01 | 0.30% | 8,584 |
| Mar 26, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 0.03 | 0.90% | 2,605 |
| Mar 25, 2025 | 3.34 | 3.37 | 3.33 | 3.35 | 0.05 | 1.52% | 4,000 |
| Mar 24, 2025 | 3.39 | 3.39 | 3.29 | 3.30 | 0.02 | 0.61% | 29,578 |
| Mar 21, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | -0.02 | -0.61% | 7,607 |
| Mar 20, 2025 | 3.27 | 3.39 | 3.27 | 3.30 | 0.01 | 0.30% | 38,000 |
| Mar 19, 2025 | 3.27 | 3.34 | 3.27 | 3.29 | 0.01 | 0.30% | 60,703 |
| Mar 18, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | -0.09 | -2.67% | 17,074 |
| Mar 17, 2025 | 3.28 | 3.39 | 3.25 | 3.37 | 0.09 | 2.74% | 48,625 |
| Mar 14, 2025 | 3.31 | 3.45 | 3.24 | 3.28 | 0.00 | 0.00% | 34,900 |
| Mar 13, 2025 | 3.31 | 3.31 | 3.24 | 3.28 | -0.03 | -0.91% | 11,310 |
| Mar 12, 2025 | 3.34 | 3.34 | 3.28 | 3.31 | 0.02 | 0.61% | 16,500 |
| Mar 11, 2025 | 3.35 | 3.35 | 3.27 | 3.29 | -0.03 | -0.90% | 16,420 |
| Mar 10, 2025 | 3.49 | 3.49 | 3.32 | 3.32 | -0.15 | -4.32% | 39,034 |
| Mar 7, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | -0.02 | -0.57% | 26,200 |
| Mar 6, 2025 | 3.42 | 3.51 | 3.42 | 3.49 | 0.06 | 1.75% | 3,532 |
| Mar 5, 2025 | 3.48 | 3.50 | 3.41 | 3.43 | -0.08 | -2.28% | 17,903 |
| Mar 4, 2025 | 3.50 | 3.55 | 3.44 | 3.51 | 0.01 | 0.29% | 21,007 |
| Mar 3, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | -0.03 | -0.85% | 11,100 |
| Feb 28, 2025 | 3.55 | 3.58 | 3.53 | 3.53 | 0.00 | 0.00% | 5,300 |
| Feb 27, 2025 | 3.58 | 3.59 | 3.52 | 3.53 | -0.04 | -1.12% | 8,200 |
| Feb 26, 2025 | 3.55 | 3.63 | 3.55 | 3.57 | -0.01 | -0.28% | 8,612 |
| Feb 25, 2025 | 3.57 | 3.65 | 3.54 | 3.58 | -0.06 | -1.65% | 11,348 |
| Feb 24, 2025 | 3.59 | 3.66 | 3.54 | 3.64 | 0.01 | 0.28% | 13,200 |
| Feb 21, 2025 | 3.67 | 3.67 | 3.61 | 3.63 | -0.05 | -1.36% | 11,727 |
| Feb 20, 2025 | 3.68 | 3.70 | 3.61 | 3.68 | 0.00 | 0.00% | 7,127 |
| Feb 19, 2025 | 3.61 | 3.74 | 3.61 | 3.68 | -0.01 | -0.27% | 13,100 |
| Feb 18, 2025 | 3.60 | 3.69 | 3.51 | 3.69 | 0.06 | 1.65% | 23,861 |
| Feb 14, 2025 | 3.72 | 3.79 | 3.63 | 3.63 | -0.09 | -2.42% | 21,700 |
| Feb 13, 2025 | 3.74 | 3.89 | 3.70 | 3.72 | -0.06 | -1.59% | 15,722 |
| Feb 12, 2025 | 3.76 | 3.85 | 3.72 | 3.78 | 0.03 | 0.80% | 9,725 |
| Feb 11, 2025 | 3.79 | 3.80 | 3.72 | 3.75 | 0.01 | 0.27% | 8,846 |
| Feb 10, 2025 | 3.78 | 3.88 | 3.73 | 3.74 | -0.05 | -1.32% | 19,469 |
| Feb 7, 2025 | 3.80 | 3.87 | 3.78 | 3.79 | -0.06 | -1.56% | 11,659 |
| Feb 6, 2025 | 3.91 | 4.04 | 3.85 | 3.85 | -0.12 | -3.02% | 16,000 |
| Feb 5, 2025 | 3.89 | 3.99 | 3.89 | 3.97 | 0.08 | 2.06% | 14,847 |
| Feb 4, 2025 | 3.80 | 3.96 | 3.80 | 3.89 | 0.10 | 2.64% | 32,347 |
| Feb 3, 2025 | 3.80 | 3.82 | 3.68 | 3.79 | -0.01 | -0.26% | 33,600 |
| Jan 31, 2025 | 3.89 | 3.89 | 3.78 | 3.80 | -0.02 | -0.52% | 14,800 |
| Jan 30, 2025 | 3.74 | 3.82 | 3.72 | 3.82 | 0.11 | 2.96% | 14,500 |
| Jan 29, 2025 | 3.68 | 3.73 | 3.67 | 3.71 | 0.00 | 0.00% | 14,300 |
| Jan 28, 2025 | 3.64 | 3.79 | 3.61 | 3.71 | -0.01 | -0.27% | 14,900 |
| Jan 27, 2025 | 3.77 | 3.79 | 3.66 | 3.72 | -0.05 | -1.33% | 16,821 |
| Jan 24, 2025 | 3.79 | 3.85 | 3.71 | 3.77 | 0.00 | 0.00% | 16,000 |
| Jan 23, 2025 | 3.86 | 3.86 | 3.73 | 3.77 | 0.00 | 0.00% | 13,623 |
| Jan 22, 2025 | 3.86 | 3.90 | 3.77 | 3.77 | -0.11 | -2.84% | 22,400 |
| Jan 21, 2025 | 3.89 | 3.94 | 3.82 | 3.88 | -0.06 | -1.52% | 21,435 |
| Jan 17, 2025 | 3.95 | 3.96 | 3.90 | 3.94 | 0.03 | 0.77% | 14,300 |
| Jan 16, 2025 | 4.00 | 4.07 | 3.91 | 3.91 | -0.15 | -3.69% | 25,600 |
| Jan 15, 2025 | 4.11 | 4.11 | 3.98 | 4.06 | -0.02 | -0.49% | 22,043 |