Pyxis Tankers Inc. (PXSAW)
NASDAQ: PXSAW · Real-Time Price · USD · Warrants
0.0122
0.00 (0.04%)
May 9, 2025, 9:36 AM - Market open
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.00% | 12,525 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,751 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.28% | 15,718 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.33% | 76,579 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 84,613 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.26% | 1,000 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.91% | 6,530 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,892 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.98% | 1,129 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.30% | 15,780 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.81% | 347 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 121 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.88% | 22,693 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.32% | 30,342 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,712 |
| Apr 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.10% | 23,333 |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -21.94% | 36,012 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -19.69% | 13,869 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8 |
| Apr 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.53% | 10,106 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 29.80% | 6,741 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -24.50% | 37,350 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | - | 14,373 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -55.75% | 89,068 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.60% | 10,270 |
| Mar 27, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -9.21% | 12,476 |
| Mar 26, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 1.97% | 55,564 |
| Mar 25, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -11.92% | 19,149 |
| Mar 24, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 71.62% | 22,926 |
| Mar 21, 2025 | 0.03 | 0.06 | 0.01 | 0.03 | 0.03 | -14.41% | 47,899 |
| Mar 20, 2025 | 0.01 | 0.05 | 0.01 | 0.04 | 0.04 | -41.00% | 34,687 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -10.71% | 13,159 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.23% | 3,401 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -34.24% | 1,025 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1 |
| Mar 12, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 41.43% | 703 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -26.62% | 2,330 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16 |
| Mar 6, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 19.40% | 446 |
| Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -23.90% | 450 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.77% | 222 |
| Feb 28, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -14.84% | 3,983 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.07 | 0.11 | 0.11 | -18.08% | 29,306 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7 |