Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
4.770
+0.860 (21.99%)
Nov 10, 2025, 4:00 PM EST - Market closed
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 3.96 | 4.79 | 3.96 | 4.77 | 4.77 | 21.99% | 1,791,088 |
| Nov 7, 2025 | 4.02 | 4.03 | 3.72 | 3.91 | 3.91 | -3.22% | 562,189 |
| Nov 6, 2025 | 3.91 | 4.15 | 3.88 | 4.04 | 4.04 | 3.32% | 405,645 |
| Nov 5, 2025 | 4.00 | 4.02 | 3.83 | 3.91 | 3.91 | 0.26% | 785,826 |
| Nov 4, 2025 | 3.84 | 4.17 | 3.60 | 3.90 | 3.90 | 2.36% | 1,236,366 |
| Nov 3, 2025 | 3.48 | 4.15 | 3.48 | 3.81 | 3.81 | 7.02% | 1,770,269 |
| Oct 31, 2025 | 3.42 | 3.70 | 3.33 | 3.56 | 3.56 | 4.09% | 612,801 |
| Oct 30, 2025 | 3.30 | 3.44 | 3.28 | 3.42 | 3.42 | 3.32% | 330,636 |
| Oct 29, 2025 | 3.39 | 3.49 | 3.28 | 3.31 | 3.31 | -2.65% | 387,796 |
| Oct 28, 2025 | 3.38 | 3.49 | 3.26 | 3.40 | 3.40 | 0.29% | 438,473 |
| Oct 27, 2025 | 3.46 | 3.55 | 3.17 | 3.39 | 3.39 | -2.02% | 870,718 |
| Oct 24, 2025 | 3.43 | 3.55 | 3.40 | 3.46 | 3.46 | 2.37% | 315,778 |
| Oct 23, 2025 | 3.43 | 3.55 | 3.33 | 3.38 | 3.38 | -3.15% | 401,391 |
| Oct 22, 2025 | 3.53 | 3.57 | 3.23 | 3.49 | 3.49 | -2.51% | 955,082 |
| Oct 21, 2025 | 3.57 | 3.75 | 3.45 | 3.58 | 3.58 | - | 430,595 |
| Oct 20, 2025 | 3.40 | 3.75 | 3.40 | 3.58 | 3.58 | 6.55% | 798,890 |
| Oct 17, 2025 | 3.45 | 3.45 | 3.26 | 3.36 | 3.36 | 0.30% | 569,711 |
| Oct 16, 2025 | 3.60 | 3.82 | 3.34 | 3.35 | 3.35 | -8.47% | 688,955 |
| Oct 15, 2025 | 3.25 | 3.68 | 3.25 | 3.66 | 3.66 | 13.31% | 882,794 |
| Oct 14, 2025 | 3.42 | 3.45 | 3.18 | 3.23 | 3.23 | -6.38% | 576,562 |
| Oct 13, 2025 | 3.62 | 3.67 | 3.15 | 3.45 | 3.45 | -6.76% | 1,292,118 |
| Oct 10, 2025 | 3.83 | 3.89 | 3.45 | 3.70 | 3.70 | -3.39% | 2,000,445 |
| Oct 9, 2025 | 2.91 | 3.85 | 2.91 | 3.83 | 3.83 | 31.62% | 3,146,921 |
| Oct 8, 2025 | 2.56 | 2.91 | 2.56 | 2.91 | 2.91 | 14.12% | 851,520 |
| Oct 7, 2025 | 2.52 | 2.80 | 2.51 | 2.55 | 2.55 | 3.24% | 885,748 |
| Oct 6, 2025 | 2.58 | 2.65 | 2.35 | 2.47 | 2.47 | -3.89% | 607,861 |
| Oct 3, 2025 | 2.28 | 2.58 | 2.24 | 2.57 | 2.57 | 14.22% | 1,077,926 |
| Oct 2, 2025 | 2.19 | 2.28 | 2.10 | 2.25 | 2.25 | 2.74% | 497,657 |
| Oct 1, 2025 | 2.20 | 2.28 | 2.18 | 2.19 | 2.19 | -1.35% | 255,706 |
| Sep 30, 2025 | 2.17 | 2.27 | 2.16 | 2.22 | 2.22 | 0.91% | 247,826 |
| Sep 29, 2025 | 2.15 | 2.35 | 2.14 | 2.20 | 2.20 | 2.80% | 730,118 |
| Sep 26, 2025 | 2.05 | 2.17 | 2.05 | 2.14 | 2.14 | 3.88% | 354,614 |
| Sep 25, 2025 | 2.13 | 2.15 | 2.03 | 2.06 | 2.06 | -5.07% | 498,600 |
| Sep 24, 2025 | 2.18 | 2.25 | 2.14 | 2.17 | 2.17 | -0.91% | 265,439 |
| Sep 23, 2025 | 2.17 | 2.32 | 2.10 | 2.19 | 2.19 | 0.92% | 523,171 |
| Sep 22, 2025 | 2.23 | 2.25 | 2.10 | 2.17 | 2.17 | -3.56% | 649,829 |
| Sep 19, 2025 | 2.31 | 2.36 | 2.23 | 2.25 | 2.25 | -3.02% | 861,261 |
| Sep 18, 2025 | 2.21 | 2.37 | 2.21 | 2.32 | 2.32 | 4.98% | 736,164 |
| Sep 17, 2025 | 2.14 | 2.31 | 2.10 | 2.21 | 2.21 | 7.80% | 1,321,264 |
| Sep 16, 2025 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 7.89% | 1,401,364 |
| Sep 15, 2025 | 1.85 | 1.92 | 1.83 | 1.90 | 1.90 | 4.40% | 744,149 |
| Sep 12, 2025 | 1.84 | 1.92 | 1.76 | 1.82 | 1.82 | -2.15% | 723,150 |
| 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 |