Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.100
-0.020 (-1.79%)
Aug 1, 2025, 4:00 PM - Market closed
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 165,185 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 200,294 |
| Jul 30, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | 0.88% | 147,518 |
| Jul 29, 2025 | 1.23 | 1.24 | 1.14 | 1.14 | 1.14 | -6.94% | 301,184 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -2.00% | 200,539 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.17 | 1.25 | 1.25 | -6.72% | 592,364 |
| Jul 24, 2025 | 1.16 | 1.38 | 1.16 | 1.34 | 1.34 | 13.56% | 2,005,070 |
| Jul 23, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 213,348 |
| Jul 22, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | - | 143,065 |
| Jul 21, 2025 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | - | 174,229 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -3.42% | 194,172 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 214,239 |
| Jul 16, 2025 | 1.15 | 1.23 | 1.13 | 1.19 | 1.19 | 2.59% | 388,958 |
| Jul 15, 2025 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 260,952 |
| Jul 14, 2025 | 1.15 | 1.19 | 1.11 | 1.19 | 1.19 | 2.59% | 376,098 |
| Jul 11, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 715,064 |
| Jul 10, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 303,943 |
| Jul 9, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 351,239 |
| Jul 8, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 190,529 |
| Jul 7, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 617,104 |
| Jul 3, 2025 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -8.33% | 503,969 |
| Jul 2, 2025 | 1.06 | 1.21 | 1.04 | 1.20 | 1.20 | 11.11% | 591,627 |
| Jul 1, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 515,080 |
| Jun 30, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | - | 371,848 |
| Jun 27, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | 1.10 | -6.78% | 6,619,489 |
| Jun 26, 2025 | 1.30 | 1.32 | 1.17 | 1.18 | 1.18 | -7.81% | 511,468 |
| Jun 25, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | - | 372,690 |
| Jun 24, 2025 | 1.22 | 1.29 | 1.21 | 1.28 | 1.28 | 5.79% | 384,457 |
| Jun 23, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 3.42% | 415,077 |
| Jun 20, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 350,772 |
| Jun 18, 2025 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 485,580 |
| Jun 17, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 264,205 |
| Jun 16, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 322,602 |
| Jun 13, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 347,445 |
| Jun 12, 2025 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 484,934 |
| Jun 11, 2025 | 1.35 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 646,729 |
| Jun 10, 2025 | 1.33 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 359,892 |
| Jun 9, 2025 | 1.37 | 1.39 | 1.29 | 1.35 | 1.35 | - | 245,007 |
| Jun 6, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 8.87% | 620,873 |
| Jun 5, 2025 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 458,633 |
| Jun 4, 2025 | 1.31 | 1.36 | 1.27 | 1.28 | 1.28 | -3.03% | 300,090 |
| Jun 3, 2025 | 1.22 | 1.34 | 1.21 | 1.32 | 1.32 | 8.20% | 563,833 |
| Jun 2, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 559,998 |
| May 30, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 210,506 |
| May 29, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 304,696 |
| May 28, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 324,004 |
| May 27, 2025 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 508,430 |
| May 23, 2025 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 471,966 |
| May 22, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 281,707 |
| May 21, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -4.96% | 302,772 |