Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
3.390
-0.010 (-0.29%)
At close: Mar 28, 2025, 4:00 PM
3.372
-0.018 (-0.53%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.45 | 3.45 | 3.35 | 3.39 | 3.39 | - | 7,425 |
| Mar 27, 2025 | 3.39 | 3.39 | 3.31 | 3.39 | 3.39 | 0.30% | 8,591 |
| Mar 26, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.90% | 2,605 |
| Mar 25, 2025 | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | 1.52% | 3,964 |
| Mar 24, 2025 | 3.39 | 3.39 | 3.29 | 3.30 | 3.30 | 0.61% | 29,487 |
| Mar 21, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 7,607 |
| Mar 20, 2025 | 3.27 | 3.39 | 3.27 | 3.30 | 3.30 | 0.30% | 37,956 |
| Mar 19, 2025 | 3.27 | 3.34 | 3.27 | 3.29 | 3.29 | 0.30% | 60,604 |
| Mar 18, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 16,880 |
| Mar 17, 2025 | 3.28 | 3.39 | 3.25 | 3.37 | 3.37 | 2.74% | 48,432 |
| Mar 14, 2025 | 3.31 | 3.45 | 3.24 | 3.28 | 3.28 | - | 34,861 |
| Mar 13, 2025 | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | -0.85% | 11,310 |
| Mar 12, 2025 | 3.34 | 3.34 | 3.28 | 3.31 | 3.31 | 0.55% | 16,470 |
| Mar 11, 2025 | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | -0.90% | 16,420 |
| Mar 10, 2025 | 3.49 | 3.49 | 3.32 | 3.32 | 3.32 | -4.32% | 39,033 |
| Mar 7, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -0.57% | 26,189 |
| Mar 6, 2025 | 3.42 | 3.51 | 3.42 | 3.49 | 3.49 | 1.75% | 3,532 |
| Mar 5, 2025 | 3.48 | 3.50 | 3.41 | 3.43 | 3.43 | -2.28% | 17,903 |
| Mar 4, 2025 | 3.50 | 3.55 | 3.44 | 3.51 | 3.51 | 0.29% | 21,007 |
| Mar 3, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -0.85% | 11,065 |
| Feb 28, 2025 | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | - | 5,293 |
| Feb 27, 2025 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.12% | 8,180 |
| Feb 26, 2025 | 3.55 | 3.63 | 3.55 | 3.57 | 3.57 | -0.28% | 8,612 |
| Feb 25, 2025 | 3.57 | 3.65 | 3.54 | 3.58 | 3.58 | -1.65% | 11,273 |
| Feb 24, 2025 | 3.59 | 3.66 | 3.54 | 3.64 | 3.64 | 0.28% | 13,174 |
| Feb 21, 2025 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -1.36% | 11,727 |
| Feb 20, 2025 | 3.68 | 3.70 | 3.61 | 3.68 | 3.68 | - | 7,127 |
| Feb 19, 2025 | 3.61 | 3.74 | 3.61 | 3.68 | 3.68 | -0.27% | 13,071 |
| Feb 18, 2025 | 3.60 | 3.69 | 3.51 | 3.69 | 3.69 | 1.65% | 23,742 |
| Feb 14, 2025 | 3.72 | 3.79 | 3.63 | 3.63 | 3.63 | -2.42% | 21,476 |
| Feb 13, 2025 | 3.74 | 3.89 | 3.70 | 3.72 | 3.72 | -1.46% | 15,630 |
| Feb 12, 2025 | 3.76 | 3.85 | 3.72 | 3.78 | 3.78 | 0.59% | 9,725 |
| Feb 11, 2025 | 3.79 | 3.80 | 3.72 | 3.75 | 3.75 | 0.35% | 8,677 |
| Feb 10, 2025 | 3.78 | 3.88 | 3.73 | 3.74 | 3.74 | -1.32% | 19,225 |
| Feb 7, 2025 | 3.80 | 3.87 | 3.78 | 3.79 | 3.79 | -1.56% | 11,567 |
| Feb 6, 2025 | 3.91 | 4.04 | 3.85 | 3.85 | 3.85 | -3.02% | 16,000 |
| Feb 5, 2025 | 3.89 | 3.99 | 3.89 | 3.97 | 3.97 | 2.06% | 14,847 |
| Feb 4, 2025 | 3.80 | 3.96 | 3.80 | 3.89 | 3.89 | 2.64% | 32,246 |
| Feb 3, 2025 | 3.80 | 3.82 | 3.68 | 3.79 | 3.79 | -0.26% | 33,551 |
| Jan 31, 2025 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -0.52% | 14,798 |
| Jan 30, 2025 | 3.74 | 3.82 | 3.72 | 3.82 | 3.82 | 2.96% | 14,496 |
| Jan 29, 2025 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | - | 14,286 |
| Jan 28, 2025 | 3.64 | 3.79 | 3.61 | 3.71 | 3.71 | -0.27% | 14,894 |
| Jan 27, 2025 | 3.77 | 3.79 | 3.66 | 3.72 | 3.72 | -1.33% | 16,821 |
| Jan 24, 2025 | 3.79 | 3.85 | 3.71 | 3.77 | 3.77 | - | 15,965 |
| Jan 23, 2025 | 3.86 | 3.86 | 3.73 | 3.77 | 3.77 | - | 13,623 |
| Jan 22, 2025 | 3.86 | 3.90 | 3.77 | 3.77 | 3.77 | -2.71% | 22,356 |
| Jan 21, 2025 | 3.89 | 3.94 | 3.82 | 3.88 | 3.88 | -1.65% | 21,435 |
| Jan 17, 2025 | 3.95 | 3.96 | 3.90 | 3.94 | 3.94 | 0.77% | 14,271 |
| Jan 16, 2025 | 4.00 | 4.07 | 3.91 | 3.91 | 3.91 | -3.62% | 25,600 |