Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.470
-0.050 (-3.29%)
At close: Feb 27, 2026, 4:00 PM EST
1.500
+0.030 (2.04%)
After-hours: Feb 27, 2026, 7:43 PM EST
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 137,105 |
| Feb 26, 2026 | 1.52 | 1.54 | 1.44 | 1.52 | 1.52 | - | 172,101 |
| Feb 25, 2026 | 1.50 | 1.54 | 1.46 | 1.52 | 1.52 | 2.70% | 215,911 |
| Feb 24, 2026 | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 336,470 |
| Feb 23, 2026 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 2.11% | 248,255 |
| Feb 20, 2026 | 1.52 | 1.54 | 1.41 | 1.42 | 1.42 | -7.19% | 238,141 |
| Feb 19, 2026 | 1.37 | 1.54 | 1.34 | 1.53 | 1.53 | 11.68% | 561,727 |
| Feb 18, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 287,571 |
| Feb 17, 2026 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 350,991 |
| Feb 13, 2026 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 195,339 |
| Feb 12, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | - | 296,990 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.28 | 1.35 | 1.35 | -2.88% | 439,902 |
| Feb 10, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 292,778 |
| Feb 9, 2026 | 1.52 | 1.55 | 1.34 | 1.37 | 1.37 | -9.27% | 714,246 |
| Feb 6, 2026 | 1.55 | 1.69 | 1.51 | 1.51 | 1.51 | -1.95% | 1,030,626 |
| Feb 5, 2026 | 1.51 | 1.61 | 1.50 | 1.54 | 1.54 | 1.99% | 801,392 |
| Feb 4, 2026 | 1.49 | 1.53 | 1.38 | 1.51 | 1.51 | 1.34% | 607,004 |
| Feb 3, 2026 | 1.51 | 1.64 | 1.49 | 1.49 | 1.49 | -2.61% | 1,359,889 |
| Feb 2, 2026 | 1.44 | 1.61 | 1.44 | 1.53 | 1.53 | 5.52% | 784,099 |
| Jan 30, 2026 | 1.53 | 1.55 | 1.43 | 1.45 | 1.45 | -7.05% | 389,369 |
| Jan 29, 2026 | 1.50 | 1.59 | 1.49 | 1.56 | 1.56 | 3.31% | 293,067 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -7.93% | 499,732 |
| Jan 27, 2026 | 1.61 | 1.68 | 1.58 | 1.64 | 1.64 | 1.86% | 357,395 |
| Jan 26, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 586,300 |
| Jan 23, 2026 | 1.71 | 1.72 | 1.60 | 1.63 | 1.63 | -4.68% | 376,619 |
| Jan 22, 2026 | 1.67 | 1.76 | 1.64 | 1.71 | 1.71 | 3.01% | 438,422 |
| Jan 21, 2026 | 1.66 | 1.74 | 1.60 | 1.66 | 1.66 | - | 531,914 |
| 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 |