Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.560
+0.050 (3.31%)
Jan 29, 2026, 4:00 PM EST - Market closed
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.50 | 1.59 | 1.49 | 1.56 | 1.56 | 3.31% | 293,005 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -7.93% | 494,376 |
| Jan 27, 2026 | 1.61 | 1.68 | 1.58 | 1.64 | 1.64 | 1.86% | 355,550 |
| Jan 26, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 585,754 |
| Jan 23, 2026 | 1.71 | 1.72 | 1.60 | 1.63 | 1.63 | -4.68% | 359,806 |
| Jan 22, 2026 | 1.67 | 1.76 | 1.64 | 1.71 | 1.71 | 3.01% | 430,714 |
| Jan 21, 2026 | 1.66 | 1.74 | 1.60 | 1.66 | 1.66 | - | 531,861 |
| Jan 20, 2026 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | -5.68% | 613,923 |
| Jan 16, 2026 | 1.85 | 2.00 | 1.67 | 1.76 | 1.76 | -4.35% | 2,034,557 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.80 | 1.84 | 1.84 | -7.54% | 1,122,127 |
| Jan 14, 2026 | 1.91 | 2.03 | 1.82 | 1.99 | 1.99 | 5.85% | 1,045,423 |
| Jan 13, 2026 | 2.06 | 2.07 | 1.85 | 1.88 | 1.88 | -8.74% | 1,934,647 |
| Jan 12, 2026 | 1.76 | 2.17 | 1.70 | 2.06 | 2.06 | 17.05% | 5,843,953 |
| Jan 9, 2026 | 1.47 | 1.81 | 1.47 | 1.76 | 1.76 | 21.38% | 3,016,927 |
| Jan 8, 2026 | 1.44 | 1.46 | 1.35 | 1.45 | 1.45 | 2.11% | 760,847 |
| Jan 7, 2026 | 1.30 | 1.52 | 1.29 | 1.42 | 1.42 | 9.23% | 2,079,170 |
| Jan 6, 2026 | 1.22 | 1.34 | 1.20 | 1.30 | 1.30 | 7.44% | 1,340,397 |
| Jan 5, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 5.22% | 1,201,419 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.13 | 1.15 | 1.15 | - | 1,080,772 |
| Dec 31, 2025 | 1.12 | 1.20 | 1.09 | 1.15 | 1.15 | 5.50% | 1,579,463 |
| Dec 30, 2025 | 1.06 | 1.18 | 1.06 | 1.09 | 1.09 | 2.83% | 2,459,499 |
| Dec 29, 2025 | 1.11 | 1.15 | 1.04 | 1.06 | 1.06 | -4.50% | 1,740,221 |
| Dec 26, 2025 | 1.13 | 1.15 | 1.03 | 1.11 | 1.11 | - | 1,613,605 |
| Dec 24, 2025 | 1.10 | 1.16 | 1.08 | 1.11 | 1.11 | 1.83% | 1,421,007 |
| Dec 23, 2025 | 1.19 | 1.26 | 1.05 | 1.09 | 1.09 | -8.40% | 2,590,943 |
| Dec 22, 2025 | 1.31 | 1.39 | 1.16 | 1.19 | 1.19 | -6.67% | 3,153,015 |
| Dec 19, 2025 | 1.75 | 1.80 | 1.23 | 1.28 | 1.28 | -26.30% | 5,396,077 |
| Dec 18, 2025 | 1.70 | 1.91 | 1.48 | 1.73 | 1.73 | -48.66% | 10,976,018 |
| Dec 17, 2025 | 4.01 | 4.03 | 3.35 | 3.37 | 3.37 | -15.75% | 846,160 |
| Dec 16, 2025 | 4.17 | 4.17 | 3.85 | 4.00 | 4.00 | -4.76% | 413,794 |
| Dec 15, 2025 | 4.30 | 4.49 | 4.18 | 4.20 | 4.20 | -2.33% | 207,169 |
| Dec 12, 2025 | 4.40 | 4.58 | 4.25 | 4.30 | 4.30 | -2.49% | 340,064 |
| Dec 11, 2025 | 4.28 | 4.42 | 4.17 | 4.41 | 4.41 | 2.80% | 345,294 |
| Dec 10, 2025 | 4.30 | 4.34 | 4.10 | 4.29 | 4.29 | -0.23% | 283,758 |
| Dec 9, 2025 | 4.16 | 4.35 | 4.13 | 4.30 | 4.30 | 2.87% | 289,834 |
| Dec 8, 2025 | 4.21 | 4.30 | 4.11 | 4.18 | 4.18 | -0.95% | 477,549 |
| Dec 5, 2025 | 4.34 | 4.42 | 4.18 | 4.22 | 4.22 | -2.31% | 418,070 |
| Dec 4, 2025 | 4.52 | 4.59 | 4.25 | 4.32 | 4.32 | -6.09% | 850,542 |
| Dec 3, 2025 | 3.82 | 4.61 | 3.81 | 4.60 | 4.60 | 17.65% | 1,191,545 |
| Dec 2, 2025 | 4.37 | 4.39 | 3.67 | 3.91 | 3.91 | -10.93% | 1,741,756 |
| Dec 1, 2025 | 5.10 | 5.13 | 4.39 | 4.39 | 4.39 | -15.41% | 1,021,794 |
| Nov 28, 2025 | 5.30 | 5.42 | 5.10 | 5.19 | 5.19 | -1.70% | 324,759 |
| Nov 26, 2025 | 5.35 | 5.55 | 5.27 | 5.28 | 5.28 | -1.12% | 747,700 |
| Nov 25, 2025 | 5.18 | 5.37 | 5.03 | 5.34 | 5.34 | 3.69% | 597,496 |
| Nov 24, 2025 | 5.05 | 5.24 | 4.92 | 5.15 | 5.15 | 7.29% | 697,347 |
| Nov 21, 2025 | 4.51 | 4.99 | 4.51 | 4.80 | 4.80 | 5.96% | 726,897 |
| Nov 20, 2025 | 4.67 | 5.11 | 4.51 | 4.53 | 4.53 | -0.88% | 778,590 |
| Nov 19, 2025 | 4.68 | 4.78 | 4.47 | 4.57 | 4.57 | -3.18% | 362,111 |
| Nov 18, 2025 | 4.62 | 4.86 | 4.48 | 4.72 | 4.72 | 1.51% | 530,143 |
| Nov 17, 2025 | 4.36 | 4.73 | 4.27 | 4.65 | 4.65 | 6.65% | 594,200 |