Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
3.100
+0.150 (5.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.99 | 3.10 | 2.95 | 3.10 | 3.10 | 3.68% | 9,495 |
| Apr 23, 2025 | 2.84 | 3.05 | 2.84 | 2.99 | 2.99 | 4.91% | 21,605 |
| Apr 22, 2025 | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | 0.11% | 5,777 |
| Apr 21, 2025 | 3.02 | 3.04 | 2.85 | 2.85 | 2.85 | -5.73% | 5,161 |
| Apr 17, 2025 | 2.89 | 3.20 | 2.89 | 3.02 | 3.02 | 1.68% | 17,629 |
| Apr 16, 2025 | 3.06 | 3.11 | 2.90 | 2.97 | 2.97 | -2.59% | 19,278 |
| Apr 15, 2025 | 3.05 | 3.09 | 2.98 | 3.05 | 3.05 | 3.01% | 7,994 |
| Apr 14, 2025 | 3.00 | 3.04 | 2.90 | 2.96 | 2.96 | -0.17% | 9,540 |
| Apr 11, 2025 | 2.89 | 3.03 | 2.89 | 2.97 | 2.97 | 4.77% | 24,367 |
| Apr 10, 2025 | 2.75 | 2.90 | 2.75 | 2.83 | 2.83 | 0.35% | 5,488 |
| Apr 9, 2025 | 2.64 | 2.92 | 2.63 | 2.82 | 2.82 | 3.75% | 19,623 |
| Apr 8, 2025 | 2.90 | 2.91 | 2.64 | 2.72 | 2.72 | -0.62% | 26,991 |
| Apr 7, 2025 | 2.55 | 2.89 | 2.53 | 2.74 | 2.74 | 6.01% | 33,854 |
| Apr 4, 2025 | 2.85 | 2.90 | 2.53 | 2.58 | 2.58 | -14.88% | 39,708 |
| Apr 3, 2025 | 3.24 | 3.24 | 2.99 | 3.03 | 3.03 | -7.31% | 44,023 |
| Apr 2, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 3,179 |
| Apr 1, 2025 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -2.65% | 6,299 |
| Mar 31, 2025 | 3.34 | 3.41 | 3.33 | 3.39 | 3.39 | - | 7,725 |
| 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 |