Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.020
-0.140 (-3.37%)
At close: Nov 21, 2024, 4:00 PM
4.200
+0.180 (4.48%)
After-hours: Nov 21, 2024, 4:11 PM EST
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.12 | 4.18 | 4.02 | 4.02 | 4.02 | -3.02% | 20,195 |
| Nov 20, 2024 | 4.15 | 4.15 | 4.09 | 4.15 | 4.15 | 0.85% | 8,973 |
| Nov 19, 2024 | 4.15 | 4.17 | 4.08 | 4.11 | 4.11 | -1.20% | 7,266 |
| Nov 18, 2024 | 4.09 | 4.16 | 4.07 | 4.16 | 4.16 | 3.23% | 9,456 |
| Nov 15, 2024 | 4.14 | 4.23 | 4.01 | 4.03 | 4.03 | -3.36% | 24,945 |
| Nov 14, 2024 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 3.47% | 13,332 |
| Nov 13, 2024 | 4.18 | 4.18 | 4.01 | 4.03 | 4.03 | -2.89% | 32,094 |
| Nov 12, 2024 | 4.22 | 4.22 | 3.95 | 4.15 | 4.15 | -1.66% | 45,627 |
| Nov 11, 2024 | 4.25 | 4.28 | 4.15 | 4.22 | 4.22 | -0.47% | 27,814 |
| Nov 8, 2024 | 4.27 | 4.33 | 4.24 | 4.24 | 4.24 | -2.08% | 47,549 |
| Nov 7, 2024 | 4.32 | 4.42 | 4.32 | 4.33 | 4.33 | -0.69% | 19,554 |
| Nov 6, 2024 | 4.34 | 4.37 | 4.28 | 4.36 | 4.36 | 0.44% | 16,584 |
| Nov 5, 2024 | 4.38 | 4.39 | 4.32 | 4.34 | 4.34 | 0.25% | 33,259 |
| Nov 4, 2024 | 4.32 | 4.41 | 4.31 | 4.33 | 4.33 | -0.57% | 18,644 |
| Nov 1, 2024 | 4.24 | 4.43 | 4.24 | 4.36 | 4.36 | -1.47% | 18,401 |
| Oct 31, 2024 | 4.36 | 4.48 | 4.35 | 4.42 | 4.42 | 1.14% | 30,507 |
| Oct 30, 2024 | 4.26 | 4.38 | 4.22 | 4.37 | 4.37 | 1.04% | 20,463 |
| Oct 29, 2024 | 4.47 | 4.50 | 4.28 | 4.33 | 4.33 | -3.67% | 44,078 |
| Oct 28, 2024 | 4.67 | 4.78 | 4.45 | 4.49 | 4.49 | -3.85% | 47,195 |
| Oct 25, 2024 | 4.65 | 4.76 | 4.62 | 4.67 | 4.67 | 1.30% | 72,161 |
| Oct 24, 2024 | 4.70 | 4.70 | 4.56 | 4.61 | 4.61 | -1.39% | 17,728 |
| Oct 23, 2024 | 4.85 | 4.87 | 4.65 | 4.68 | 4.68 | -3.61% | 27,710 |
| Oct 22, 2024 | 4.91 | 4.92 | 4.85 | 4.85 | 4.85 | -1.22% | 11,825 |
| Oct 21, 2024 | 4.91 | 4.94 | 4.88 | 4.91 | 4.91 | -0.41% | 12,538 |
| Oct 18, 2024 | 4.89 | 4.95 | 4.88 | 4.93 | 4.93 | 1.86% | 20,588 |
| Oct 17, 2024 | 4.76 | 4.92 | 4.73 | 4.84 | 4.84 | 1.68% | 27,761 |
| Oct 16, 2024 | 4.88 | 4.89 | 4.70 | 4.76 | 4.76 | -2.76% | 59,393 |
| Oct 15, 2024 | 4.89 | 4.96 | 4.87 | 4.90 | 4.90 | -0.91% | 24,561 |
| Oct 14, 2024 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -1.20% | 12,334 |
| Oct 11, 2024 | 5.02 | 5.02 | 4.93 | 5.00 | 5.00 | 0.10% | 5,573 |
| Oct 10, 2024 | 5.04 | 5.04 | 4.96 | 5.00 | 5.00 | 0.20% | 5,113 |
| Oct 9, 2024 | 5.00 | 5.03 | 4.92 | 4.99 | 4.99 | -0.50% | 13,919 |
| Oct 8, 2024 | 5.02 | 5.02 | 4.97 | 5.01 | 5.01 | -0.60% | 8,488 |
| Oct 7, 2024 | 5.05 | 5.11 | 5.04 | 5.04 | 5.04 | -0.98% | 13,530 |
| Oct 4, 2024 | 5.05 | 5.12 | 5.05 | 5.09 | 5.09 | 0.20% | 6,820 |
| Oct 3, 2024 | 5.04 | 5.08 | 4.98 | 5.08 | 5.08 | 0.79% | 22,656 |
| Oct 2, 2024 | 5.04 | 5.04 | 5.02 | 5.04 | 5.04 | 1.20% | 8,803 |
| Oct 1, 2024 | 4.87 | 5.04 | 4.87 | 4.98 | 4.98 | 0.61% | 20,716 |
| Sep 30, 2024 | 5.09 | 5.19 | 4.93 | 4.95 | 4.95 | -2.46% | 33,146 |
| Sep 27, 2024 | 5.07 | 5.08 | 5.06 | 5.08 | 5.08 | -0.49% | 10,662 |
| Sep 26, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 8,160 |
| Sep 25, 2024 | 5.08 | 5.11 | 5.05 | 5.05 | 5.05 | -0.79% | 10,581 |
| Sep 24, 2024 | 5.02 | 5.15 | 4.96 | 5.09 | 5.09 | 1.39% | 78,133 |
| Sep 23, 2024 | 4.96 | 5.04 | 4.96 | 5.02 | 5.02 | 1.11% | 16,967 |
| Sep 20, 2024 | 5.04 | 5.04 | 4.90 | 4.97 | 4.97 | -1.10% | 19,258 |
| Sep 19, 2024 | 5.06 | 5.06 | 4.96 | 5.02 | 5.02 | 0.30% | 33,436 |
| Sep 18, 2024 | 5.04 | 5.07 | 5.00 | 5.01 | 5.01 | -0.89% | 10,106 |
| Sep 17, 2024 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 16,911 |
| Sep 16, 2024 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | -0.60% | 25,011 |
| Sep 13, 2024 | 5.02 | 5.10 | 4.99 | 4.99 | 4.99 | -0.97% | 38,324 |
| Sep 12, 2024 | 5.06 | 5.10 | 4.98 | 5.04 | 5.04 | 0.38% | 25,098 |
| Sep 11, 2024 | 4.85 | 5.11 | 4.85 | 5.02 | 5.02 | 4.58% | 57,930 |
| Sep 10, 2024 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -1.44% | 11,437 |
| Sep 9, 2024 | 4.78 | 4.94 | 4.78 | 4.87 | 4.87 | 1.39% | 15,589 |
| Sep 6, 2024 | 4.90 | 4.95 | 4.78 | 4.80 | 4.80 | -2.18% | 31,343 |
| Sep 5, 2024 | 4.90 | 4.97 | 4.90 | 4.91 | 4.91 | -0.81% | 24,957 |
| Sep 4, 2024 | 4.95 | 5.06 | 4.95 | 4.95 | 4.95 | -1.30% | 13,086 |
| Sep 3, 2024 | 5.00 | 5.11 | 4.90 | 5.02 | 5.02 | -1.86% | 35,362 |
| Aug 30, 2024 | 5.04 | 5.12 | 5.04 | 5.11 | 5.11 | 1.39% | 10,585 |
| Aug 29, 2024 | 5.04 | 5.07 | 5.03 | 5.04 | 5.04 | -0.20% | 5,804 |
| Aug 28, 2024 | 5.11 | 5.15 | 5.01 | 5.05 | 5.05 | -1.23% | 15,139 |
| Aug 27, 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -1.67% | 10,687 |
| Aug 26, 2024 | 5.19 | 5.24 | 5.15 | 5.20 | 5.20 | -0.02% | 15,444 |
| Aug 23, 2024 | 5.27 | 5.27 | 5.19 | 5.20 | 5.20 | -0.55% | 8,535 |
| Aug 22, 2024 | 5.37 | 5.38 | 5.11 | 5.23 | 5.23 | -2.61% | 39,415 |
| Aug 21, 2024 | 5.49 | 5.49 | 5.32 | 5.37 | 5.37 | -1.10% | 14,033 |
| Aug 20, 2024 | 5.51 | 5.51 | 5.40 | 5.43 | 5.43 | -0.37% | 17,944 |
| Aug 19, 2024 | 5.40 | 5.53 | 5.40 | 5.45 | 5.45 | 0.65% | 48,979 |
| Aug 16, 2024 | 5.25 | 5.46 | 5.24 | 5.42 | 5.42 | 3.14% | 50,096 |
| Aug 15, 2024 | 5.19 | 5.28 | 5.15 | 5.25 | 5.25 | 1.16% | 43,049 |
| Aug 14, 2024 | 5.23 | 5.26 | 5.15 | 5.19 | 5.19 | 0.39% | 21,818 |
| Aug 13, 2024 | 5.01 | 5.20 | 5.00 | 5.17 | 5.17 | 4.02% | 50,453 |
| Aug 12, 2024 | 4.93 | 5.13 | 4.90 | 4.97 | 4.97 | 1.84% | 135,873 |
| Aug 9, 2024 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 2.31% | 18,533 |
| Aug 8, 2024 | 4.76 | 4.85 | 4.74 | 4.77 | 4.77 | 0.21% | 23,454 |
| Aug 7, 2024 | 4.77 | 4.89 | 4.76 | 4.76 | 4.76 | -1.86% | 34,288 |
| Aug 6, 2024 | 4.78 | 4.89 | 4.75 | 4.85 | 4.85 | -1.32% | 27,490 |
| Aug 5, 2024 | 4.80 | 4.92 | 4.75 | 4.92 | 4.92 | -0.10% | 33,359 |
| Aug 2, 2024 | 5.01 | 5.02 | 4.83 | 4.92 | 4.92 | -4.47% | 71,551 |
| Aug 1, 2024 | 5.21 | 5.26 | 5.05 | 5.15 | 5.15 | -1.15% | 22,413 |
| Jul 31, 2024 | 5.25 | 5.26 | 5.16 | 5.21 | 5.21 | - | 33,669 |
| Jul 30, 2024 | 5.09 | 5.24 | 5.09 | 5.21 | 5.21 | 2.36% | 21,033 |
| Jul 29, 2024 | 4.99 | 5.13 | 4.99 | 5.09 | 5.09 | 2.00% | 25,576 |
| Jul 26, 2024 | 5.04 | 5.13 | 4.90 | 4.99 | 4.99 | -1.67% | 37,144 |
| Jul 25, 2024 | 5.18 | 5.18 | 5.04 | 5.08 | 5.08 | -1.93% | 10,405 |
| Jul 24, 2024 | 5.17 | 5.21 | 5.09 | 5.18 | 5.18 | -0.48% | 24,884 |
| Jul 23, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -1.70% | 10,069 |
| Jul 22, 2024 | 5.42 | 5.42 | 5.17 | 5.29 | 5.29 | 2.52% | 53,069 |
| Jul 19, 2024 | 5.04 | 5.24 | 5.00 | 5.16 | 5.16 | -0.39% | 79,732 |
| Jul 18, 2024 | 5.36 | 5.45 | 5.05 | 5.18 | 5.18 | -4.07% | 70,972 |
| Jul 17, 2024 | 5.00 | 5.40 | 4.99 | 5.40 | 5.40 | 8.43% | 255,049 |
| Jul 16, 2024 | 4.98 | 4.99 | 4.95 | 4.98 | 4.98 | 1.22% | 13,008 |
| Jul 15, 2024 | 4.90 | 4.95 | 4.85 | 4.92 | 4.92 | -0.20% | 12,560 |
| Jul 12, 2024 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | 0.20% | 19,393 |
| Jul 11, 2024 | 4.97 | 4.99 | 4.92 | 4.92 | 4.92 | -1.60% | 10,402 |
| Jul 10, 2024 | 4.96 | 5.02 | 4.93 | 5.00 | 5.00 | 2.25% | 39,243 |
| Jul 9, 2024 | 4.93 | 4.94 | 4.86 | 4.89 | 4.89 | -0.91% | 24,220 |
| Jul 8, 2024 | 4.97 | 5.02 | 4.91 | 4.94 | 4.94 | -0.90% | 14,891 |
| Jul 5, 2024 | 5.12 | 5.12 | 4.97 | 4.98 | 4.98 | -2.16% | 15,823 |
| Jul 3, 2024 | 5.06 | 5.09 | 5.05 | 5.09 | 5.09 | 0.20% | 7,471 |