Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.820
-0.040 (-2.15%)
At close: Sep 12, 2025, 4:00 PM EDT
1.821
+0.001 (0.06%)
After-hours: Sep 12, 2025, 6:38 PM EDT
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.84 | 1.92 | 1.76 | 1.82 | 1.82 | -2.15% | 723,126 |
| Sep 11, 2025 | 1.87 | 2.00 | 1.81 | 1.86 | 1.86 | -0.53% | 793,014 |
| Sep 10, 2025 | 1.80 | 1.98 | 1.75 | 1.87 | 1.87 | 2.19% | 636,093 |
| Sep 9, 2025 | 1.95 | 1.98 | 1.77 | 1.83 | 1.83 | -6.63% | 952,375 |
| Sep 8, 2025 | 1.98 | 2.00 | 1.86 | 1.96 | 1.96 | 2.62% | 1,990,201 |
| Sep 5, 2025 | 1.63 | 1.98 | 1.58 | 1.91 | 1.91 | 18.63% | 2,231,362 |
| Sep 4, 2025 | 1.50 | 1.63 | 1.43 | 1.61 | 1.61 | 9.52% | 1,214,869 |
| Sep 3, 2025 | 1.30 | 1.51 | 1.30 | 1.47 | 1.47 | 10.53% | 1,035,575 |
| Sep 2, 2025 | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | 3.91% | 211,171 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 153,624 |
| Aug 28, 2025 | 1.35 | 1.44 | 1.31 | 1.33 | 1.33 | -2.21% | 308,425 |
| Aug 27, 2025 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 139,144 |
| Aug 26, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 223,391 |
| Aug 25, 2025 | 1.35 | 1.40 | 1.31 | 1.39 | 1.39 | 3.73% | 593,389 |
| Aug 22, 2025 | 1.29 | 1.43 | 1.28 | 1.34 | 1.34 | 1.52% | 1,346,676 |
| Aug 21, 2025 | 1.14 | 1.35 | 1.14 | 1.32 | 1.32 | 13.79% | 2,099,419 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -3.33% | 224,193 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 403,433 |
| Aug 18, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 266,504 |
| Aug 15, 2025 | 1.15 | 1.25 | 1.13 | 1.23 | 1.23 | 8.85% | 676,642 |
| Aug 14, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 5.61% | 345,498 |
| Aug 13, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 2.88% | 312,605 |
| Aug 12, 2025 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | - | 198,227 |
| Aug 11, 2025 | 1.03 | 1.07 | 0.97 | 1.04 | 1.04 | -1.89% | 771,060 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 379,732 |
| Aug 7, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 142,932 |
| Aug 6, 2025 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 284,544 |
| Aug 5, 2025 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 183,878 |
| Aug 4, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | - | 242,065 |
| 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 |