PXS - Pyxis Tankers Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191.01001.01000.98100.98200.982025,300
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
Jul 19, 20191.06001.06001.05001.05501.055013,500
Jul 18, 20191.07001.08001.06001.06801.068029,200
Jul 17, 20191.06001.08501.05501.07001.070046,500
Jul 16, 20191.06001.07001.05001.06501.065030,200
Jul 15, 20191.06001.07001.05001.07001.070032,000
Jul 12, 20191.05401.07001.05001.06901.069014,700
Jul 11, 20191.06001.09001.05001.05801.058037,400
Jul 10, 20191.14001.14001.05001.05001.0500142,500
Jul 09, 20191.02001.19001.02001.18001.1800348,000
Jul 08, 20191.05001.07001.04001.04001.04007,600
Jul 05, 20191.05001.10001.04001.05001.050097,900
Jul 03, 20191.10001.10001.04001.04501.045046,500
Jul 02, 20191.11001.13001.08001.10001.100049,800
Jul 01, 20191.08001.16401.07201.10001.1000140,800
Jun 28, 20191.07001.10001.04001.06001.060039,900
Jun 27, 20191.05001.06001.03001.04001.040039,400
Jun 26, 20191.00001.05001.00001.03001.030023,100
Jun 25, 20191.02001.04001.00001.04001.040043,500
Jun 24, 20191.02001.05001.00301.02001.020034,100
Jun 21, 20191.03001.12001.01001.03101.0310408,800
Jun 20, 20191.02001.05001.01001.03901.039082,900
Jun 19, 20191.01601.04001.00001.01801.018037,800
Jun 18, 20191.05001.05000.98301.02001.020089,600
Jun 17, 20191.02201.04001.02001.02001.020037,600
Jun 14, 20191.06001.06001.01001.02001.020042,800
Jun 13, 20191.02601.12000.97001.07001.0700590,500
Jun 12, 20191.04001.04000.99001.02001.020046,200
Jun 11, 20191.06001.07001.01001.05001.050054,700
Jun 10, 20191.08901.08901.01001.06001.060027,400
Jun 07, 20191.04501.09001.04001.05001.050040,300
Jun 06, 20191.07001.08001.03001.05001.050037,900
Jun 05, 20191.10001.10001.06001.10001.100041,900
Jun 04, 20191.07801.15001.06001.10001.1000150,200
Jun 03, 20191.04001.09001.04001.04001.040045,600
May 31, 20191.06101.12001.04001.05601.056034,000
May 30, 20191.07001.10001.06001.06001.060026,300
May 29, 20191.07001.10001.06001.08001.080035,200
May 28, 20191.14001.14001.09001.10001.100069,200
May 24, 20191.09001.09401.06001.09001.090047,000
May 23, 20191.11001.12001.08001.09001.090070,800
May 22, 20191.18001.18001.09001.11001.110050,300
May 21, 20191.18001.18001.07001.08001.080098,500
May 20, 20191.18001.22001.12001.15001.150092,500
May 17, 20191.14001.20001.12001.19001.190070,500
May 16, 20191.17001.24001.12301.14001.1400154,000
May 15, 20191.10601.24001.10001.18001.1800138,700
May 14, 20191.17001.17001.08001.13401.134079,200
May 13, 20191.13001.18001.06001.17001.1700248,300
May 10, 20191.16001.16001.10001.14001.140034,700
May 09, 20191.19001.20001.12001.15001.150053,300
May 08, 20191.11001.22001.11001.19001.190043,400
May 07, 20191.09701.16001.09001.11401.114042,100
May 06, 20191.15001.20001.12001.16001.160054,100
May 03, 20191.23001.23501.15001.19001.190079,600
May 02, 20191.22001.25001.20001.23001.230030,300
May 01, 20191.22001.25801.15601.24001.240062,600
Apr 30, 20191.27001.30701.18001.21001.210044,800
Apr 29, 20191.23001.32001.16101.26001.2600113,700
Apr 26, 20191.28001.28001.20001.23001.230047,300
Apr 25, 20191.32001.32001.17001.26401.264063,800
Apr 24, 20191.34001.34001.29001.32001.320043,100
Apr 23, 20191.39001.41001.20001.33001.3300114,200
Apr 22, 20191.35001.39001.31001.38001.380035,400
Apr 18, 20191.26001.34001.26001.34001.340053,500
Apr 17, 20191.35001.36001.22001.25001.250051,900
Apr 16, 20191.43001.43001.34001.36401.364074,600
Apr 15, 20191.47001.48001.33001.40001.400087,800
Apr 12, 20191.47001.55001.42601.48001.4800141,000
Apr 11, 20191.45001.55001.44001.48001.4800283,700
Apr 10, 20191.43001.46901.40001.44001.4400262,500
Apr 09, 20191.37001.40001.28001.40001.4000206,300
Apr 08, 20191.34001.35901.30001.33001.3300155,800
Apr 05, 20191.35001.38001.29201.33001.3300214,500
Apr 04, 20191.22001.43001.16001.36001.3600611,500
Apr 03, 20191.18001.24001.17001.22001.2200102,300
Apr 02, 20191.16001.25201.16001.17001.1700119,300
Apr 01, 20191.18001.21001.15001.17001.1700110,800
Mar 29, 20191.12001.23001.11001.16001.1600131,000
Mar 28, 20191.19001.19001.10001.12001.1200130,800
Mar 27, 20191.15001.39001.13001.20001.2000661,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...