PXS - Pyxis Tankers Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20191.15001.17001.12501.17001.170021,328
Dec 09, 20191.11001.17001.11001.13001.130048,300
Dec 06, 20191.12001.16001.12001.13001.130017,900
Dec 05, 20191.15001.15701.12101.12201.122033,100
Dec 04, 20191.17001.18001.12001.12601.126035,800
Dec 03, 20191.12901.18001.07601.16001.1600110,400
Dec 02, 20191.15001.16001.10001.13001.130036,100
Nov 29, 20191.08001.16001.07001.16001.160074,800
Nov 27, 20191.10501.12001.07001.11701.117030,500
Nov 26, 20191.09101.11001.08001.11001.110054,900
Nov 25, 20191.10001.12001.05001.10001.100036,300
Nov 22, 20191.08001.13601.08001.10701.107081,000
Nov 21, 20191.13001.19001.10001.12501.125044,600
Nov 20, 20191.11001.20001.05401.14001.1400110,900
Nov 19, 20191.12001.12001.05001.08001.080076,500
Nov 18, 20191.17101.19001.10001.12601.1260120,900
Nov 15, 20191.21001.29001.13001.19001.1900281,300
Nov 14, 20191.06001.14001.05001.13001.1300122,100
Nov 13, 20191.09001.14801.00001.01001.0100229,600
Nov 12, 20191.09001.15001.07501.09501.095076,800
Nov 11, 20191.21001.21001.07001.09901.0990167,700
Nov 08, 20191.19001.26901.18001.21001.210055,700
Nov 07, 20191.25001.25001.03001.16001.1600275,900
Nov 06, 20191.49001.49001.15001.29001.2900441,400
Nov 05, 20191.54001.54001.40001.49201.4920152,600
Nov 04, 20191.51001.62001.45501.54001.5400259,400
Nov 01, 20191.50001.54001.43001.49201.492078,900
Oct 31, 20191.48701.50001.41001.49301.493091,100
Oct 30, 20191.56001.58001.45001.50001.500085,400
Oct 29, 20191.62001.63501.49601.56001.5600152,700
Oct 28, 20191.52001.59001.50001.57001.570089,400
Oct 25, 20191.51001.55601.46001.48001.480045,500
Oct 24, 20191.57001.61001.46001.51201.512093,000
Oct 23, 20191.51001.61001.46001.57001.5700132,500
Oct 22, 20191.69001.69001.44001.49001.4900301,100
Oct 21, 20191.71001.71001.56001.66001.660097,000
Oct 18, 20191.67001.74701.64701.66001.660062,700
Oct 17, 20191.75001.80001.55001.68901.6890270,800
Oct 16, 20191.73001.79001.68001.71001.7100110,100
Oct 15, 20191.79001.79001.67001.70001.700092,000
Oct 14, 20191.72001.78501.70001.75001.7500162,500
Oct 11, 20191.66001.75001.66001.70001.700077,600
Oct 10, 20191.76001.76001.65001.67001.6700124,900
Oct 09, 20191.67001.78001.62201.69501.6950246,100
Oct 08, 20191.60001.67901.55001.62501.6250117,600
Oct 07, 20191.60001.69001.59701.60001.6000141,600
Oct 04, 20191.56001.65001.54001.60001.6000234,100
Oct 03, 20191.49001.59001.48001.54001.5400100,800
Oct 02, 20191.55001.59101.42001.46301.4630170,100
Oct 01, 20191.53001.65001.50001.56001.5600193,800
Sep 30, 20191.42001.53001.41001.50001.5000125,500
Sep 27, 20191.42001.50001.40001.46101.4610119,300
Sep 26, 20191.47001.48001.38001.41001.4100118,800
Sep 25, 20191.43001.50001.42001.46801.4680113,300
Sep 24, 20191.44001.47401.40001.44001.440084,600
Sep 23, 20191.30001.50001.30001.43001.4300484,100
Sep 20, 20191.22001.30001.22001.28201.2820184,500
Sep 19, 20191.23001.23001.20001.22001.220024,400
Sep 18, 20191.22001.25001.18001.23001.2300108,300
Sep 17, 20191.20001.27001.18001.21001.210093,400
Sep 16, 20191.22001.25001.19001.22001.220063,400
Sep 13, 20191.23001.26001.20001.24001.240082,100
Sep 12, 20191.22001.24001.18001.21001.210024,000
Sep 11, 20191.20001.26001.15001.24001.240098,900
Sep 10, 20191.20001.20001.12001.16501.165084,600
Sep 09, 20191.26001.26001.19001.19501.1950127,900
Sep 06, 20191.28001.28001.22001.27001.270080,300
Sep 05, 20191.21001.29401.21001.26001.260067,800
Sep 04, 20191.24001.32001.22301.25001.2500111,200
Sep 03, 20191.19001.23901.17001.21001.210056,600
Aug 30, 20191.17001.24001.17001.19001.1900116,300
Aug 29, 20191.17001.17001.11001.17001.170056,800
Aug 28, 20191.10001.17401.08001.12001.1200109,100
Aug 27, 20191.09001.14001.05001.09001.090097,900
Aug 26, 20191.06001.10001.05001.07901.079047,400
Aug 23, 20191.08001.08001.03001.06101.061058,100
Aug 22, 20191.05001.12001.04001.07101.0710189,000
Aug 21, 20191.03901.05001.03001.04001.040048,600
Aug 20, 20191.05001.06001.03001.03001.030019,000
Aug 19, 20191.01001.07001.00501.03001.030080,000
Aug 16, 20191.01001.01000.98100.98200.982027,900
Aug 15, 20191.02001.02000.97001.00201.002048,800
Aug 14, 20191.03001.03000.99001.01501.015030,100
Aug 13, 20190.97001.05000.97001.04301.043053,700
Aug 12, 20191.00001.00000.97000.97000.970010,700
Aug 09, 20190.99101.01500.97000.97000.970027,900
Aug 08, 20190.98001.04000.96000.98000.9800101,800
Aug 07, 20190.97000.97000.96000.97000.970047,600
Aug 06, 20190.98000.99000.96000.97000.970039,800
Aug 05, 20191.02001.02000.95000.97000.970048,200
Aug 02, 20191.05001.05001.02001.02001.020058,400
Aug 01, 20191.05001.07001.02001.06001.060055,100
Jul 31, 20191.07801.08001.04001.05801.058019,300
Jul 30, 20191.07001.08001.06501.08001.080016,000
Jul 29, 20191.06801.11001.06001.07801.07809,300
Jul 26, 20191.11901.12001.06001.09901.099029,800
Jul 25, 20191.08001.10601.07001.10001.100046,300
Jul 24, 20191.10001.13001.08001.08001.080013,800
Jul 23, 20191.14001.15001.08001.08501.085080,500
Jul 22, 20191.06001.22001.05001.13601.1360154,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...