Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.020
+0.105 (11.48%)
At close: Apr 2, 2025, 4:00 PM
0.9880
-0.0320 (-3.14%)
After-hours: Apr 2, 2025, 7:32 PM EDT
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.91 | 1.03 | 0.91 | 1.02 | 1.02 | 11.48% | 504,592 |
| Apr 1, 2025 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -6.62% | 499,900 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -7.56% | 681,461 |
| Mar 28, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 371,488 |
| Mar 27, 2025 | 1.08 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 335,627 |
| Mar 26, 2025 | 1.14 | 1.17 | 1.05 | 1.05 | 1.05 | -8.70% | 407,136 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 510,397 |
| Mar 24, 2025 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 355,432 |
| Mar 21, 2025 | 1.12 | 1.24 | 1.12 | 1.21 | 1.21 | 8.04% | 915,226 |
| Mar 20, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 4.67% | 428,784 |
| Mar 19, 2025 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | 0.94% | 452,945 |
| Mar 18, 2025 | 1.24 | 1.24 | 1.06 | 1.06 | 1.06 | -8.62% | 515,338 |
| Mar 17, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 333,597 |
| Mar 14, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 511,760 |
| Mar 13, 2025 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -3.60% | 483,113 |
| Mar 12, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 6.73% | 700,579 |
| Mar 11, 2025 | 1.08 | 1.09 | 0.99 | 1.04 | 1.04 | -2.80% | 779,738 |
| Mar 10, 2025 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -7.76% | 386,466 |
| Mar 7, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 327,864 |
| Mar 6, 2025 | 1.15 | 1.21 | 1.13 | 1.18 | 1.18 | 0.85% | 411,253 |
| Mar 5, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 309,468 |
| Mar 4, 2025 | 1.10 | 1.16 | 1.07 | 1.14 | 1.14 | 2.70% | 488,823 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.11 | 1.11 | 1.11 | -6.72% | 502,516 |
| Feb 28, 2025 | 1.13 | 1.22 | 1.11 | 1.19 | 1.19 | 5.31% | 480,514 |
| Feb 27, 2025 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | - | 791,121 |
| Feb 26, 2025 | 1.31 | 1.33 | 1.12 | 1.13 | 1.13 | -5.83% | 3,096,899 |
| Feb 25, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 512,305 |
| Feb 24, 2025 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -4.69% | 721,162 |
| Feb 21, 2025 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -5.88% | 635,018 |
| Feb 20, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 358,818 |
| Feb 19, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | - | 430,023 |
| Feb 18, 2025 | 1.33 | 1.40 | 1.29 | 1.35 | 1.35 | 2.27% | 795,167 |
| Feb 14, 2025 | 1.31 | 1.35 | 1.27 | 1.32 | 1.32 | 1.54% | 821,653 |
| Feb 13, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 640,739 |
| Feb 12, 2025 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 700,397 |
| Feb 11, 2025 | 1.30 | 1.36 | 1.23 | 1.27 | 1.27 | -4.51% | 1,096,474 |
| Feb 10, 2025 | 1.42 | 1.42 | 1.30 | 1.33 | 1.33 | -5.00% | 999,052 |
| Feb 7, 2025 | 1.47 | 1.48 | 1.39 | 1.40 | 1.40 | -4.76% | 787,068 |
| Feb 6, 2025 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -2.65% | 265,113 |
| Feb 5, 2025 | 1.52 | 1.56 | 1.46 | 1.51 | 1.51 | - | 600,746 |
| Feb 4, 2025 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | 0.67% | 362,016 |
| Feb 3, 2025 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 337,998 |
| Jan 31, 2025 | 1.59 | 1.67 | 1.55 | 1.57 | 1.57 | -3.09% | 416,181 |
| Jan 30, 2025 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | 5.19% | 442,045 |
| Jan 29, 2025 | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 285,453 |
| Jan 28, 2025 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | -1.27% | 316,981 |
| Jan 27, 2025 | 1.56 | 1.67 | 1.54 | 1.57 | 1.57 | -1.88% | 421,664 |
| Jan 24, 2025 | 1.64 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 312,139 |
| Jan 23, 2025 | 1.56 | 1.66 | 1.55 | 1.64 | 1.64 | 5.13% | 570,705 |
| Jan 22, 2025 | 1.54 | 1.60 | 1.51 | 1.56 | 1.56 | 1.96% | 525,032 |