Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
2.807
-0.003 (-0.11%)
At close: Aug 1, 2025, 4:00 PM
2.830
+0.023 (0.82%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.81 | 2.93 | 2.80 | 2.80 | 2.80 | -0.21% | 24,598 |
| Jul 31, 2025 | 2.93 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 12,479 |
| Jul 30, 2025 | 2.95 | 3.02 | 2.90 | 2.90 | 2.90 | -3.20% | 10,527 |
| Jul 29, 2025 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | -1.45% | 6,174 |
| Jul 28, 2025 | 2.92 | 3.20 | 2.90 | 3.04 | 3.04 | 3.05% | 55,672 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.88 | 2.95 | 2.95 | -3.28% | 19,704 |
| Jul 24, 2025 | 3.05 | 3.05 | 2.84 | 3.05 | 3.05 | 3.04% | 23,927 |
| Jul 23, 2025 | 2.93 | 3.05 | 2.93 | 2.96 | 2.96 | 3.14% | 21,936 |
| Jul 22, 2025 | 2.83 | 2.89 | 2.82 | 2.87 | 2.87 | -0.35% | 6,383 |
| Jul 21, 2025 | 2.95 | 2.95 | 2.83 | 2.88 | 2.88 | -2.37% | 43,977 |
| Jul 18, 2025 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | -1.01% | 20,629 |
| Jul 17, 2025 | 2.97 | 2.99 | 2.95 | 2.98 | 2.98 | 1.02% | 7,033 |
| Jul 16, 2025 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | -1.01% | 7,179 |
| Jul 15, 2025 | 2.97 | 3.05 | 2.94 | 2.98 | 2.98 | 0.34% | 97,286 |
| Jul 14, 2025 | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | 0.34% | 9,285 |
| Jul 11, 2025 | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | 0.34% | 27,589 |
| Jul 10, 2025 | 2.90 | 2.98 | 2.86 | 2.95 | 2.95 | 1.86% | 34,898 |
| Jul 9, 2025 | 2.93 | 2.97 | 2.86 | 2.90 | 2.90 | -0.48% | 6,592 |
| Jul 8, 2025 | 2.80 | 2.92 | 2.76 | 2.91 | 2.91 | 2.83% | 18,156 |
| Jul 7, 2025 | 2.91 | 2.91 | 2.83 | 2.83 | 2.83 | -2.08% | 18,171 |
| Jul 3, 2025 | 2.88 | 2.93 | 2.84 | 2.89 | 2.89 | 0.70% | 2,880 |
| Jul 2, 2025 | 2.84 | 2.90 | 2.82 | 2.87 | 2.87 | 0.35% | 23,907 |
| Jul 1, 2025 | 2.83 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 11,847 |
| Jun 30, 2025 | 2.84 | 2.90 | 2.80 | 2.80 | 2.80 | -1.41% | 23,145 |
| Jun 27, 2025 | 2.86 | 2.87 | 2.80 | 2.84 | 2.84 | -2.07% | 14,938 |
| Jun 26, 2025 | 2.90 | 2.91 | 2.80 | 2.90 | 2.90 | - | 22,275 |
| Jun 25, 2025 | 2.86 | 2.97 | 2.78 | 2.90 | 2.90 | - | 30,639 |
| Jun 24, 2025 | 2.97 | 3.01 | 2.90 | 2.90 | 2.90 | -3.65% | 23,337 |
| Jun 23, 2025 | 3.13 | 3.16 | 2.96 | 3.01 | 3.01 | 2.73% | 69,614 |
| Jun 20, 2025 | 3.02 | 3.03 | 2.88 | 2.93 | 2.93 | -4.40% | 59,229 |
| Jun 18, 2025 | 3.06 | 3.15 | 2.95 | 3.07 | 3.07 | 0.16% | 23,220 |
| Jun 17, 2025 | 2.99 | 3.19 | 2.90 | 3.06 | 3.06 | 3.73% | 90,958 |
| Jun 16, 2025 | 2.95 | 3.06 | 2.75 | 2.95 | 2.95 | -4.84% | 439,313 |
| Jun 13, 2025 | 2.92 | 3.10 | 2.89 | 3.10 | 3.10 | 11.51% | 93,632 |
| Jun 12, 2025 | 2.75 | 2.86 | 2.75 | 2.78 | 2.78 | 0.36% | 43,573 |
| Jun 11, 2025 | 2.77 | 2.82 | 2.75 | 2.77 | 2.77 | 0.54% | 15,027 |
| Jun 10, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -0.90% | 35,035 |
| Jun 9, 2025 | 2.78 | 2.83 | 2.78 | 2.78 | 2.78 | - | 7,403 |
| Jun 6, 2025 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | 0.18% | 10,700 |
| Jun 5, 2025 | 2.74 | 2.81 | 2.74 | 2.78 | 2.78 | 1.28% | 46,269 |
| Jun 4, 2025 | 2.81 | 2.81 | 2.72 | 2.74 | 2.74 | -2.84% | 15,288 |
| Jun 3, 2025 | 2.88 | 2.88 | 2.79 | 2.82 | 2.82 | -1.40% | 4,832 |
| Jun 2, 2025 | 2.80 | 2.87 | 2.79 | 2.86 | 2.86 | -1.04% | 14,824 |
| May 30, 2025 | 2.89 | 2.91 | 2.77 | 2.89 | 2.89 | 0.35% | 39,493 |
| May 29, 2025 | 2.90 | 2.90 | 2.72 | 2.88 | 2.88 | 0.35% | 15,009 |
| May 28, 2025 | 2.95 | 2.98 | 2.80 | 2.87 | 2.87 | -1.03% | 42,805 |
| May 27, 2025 | 2.97 | 3.03 | 2.90 | 2.90 | 2.90 | -1.89% | 13,017 |
| May 23, 2025 | 2.93 | 3.02 | 2.93 | 2.96 | 2.96 | 0.54% | 19,105 |
| May 22, 2025 | 3.03 | 3.03 | 2.82 | 2.94 | 2.94 | -3.92% | 17,791 |
| May 21, 2025 | 3.19 | 3.19 | 2.95 | 3.06 | 3.06 | -1.92% | 32,001 |