Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.690
+0.150 (9.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.54 | 1.70 | 1.51 | 1.69 | 1.69 | 9.74% | 1,770,201 |
| Dec 19, 2024 | 1.55 | 1.63 | 1.49 | 1.54 | 1.54 | 1.32% | 844,740 |
| Dec 18, 2024 | 1.67 | 1.71 | 1.50 | 1.52 | 1.52 | -6.75% | 890,619 |
| Dec 17, 2024 | 1.68 | 1.70 | 1.57 | 1.63 | 1.63 | -2.98% | 813,139 |
| Dec 16, 2024 | 1.63 | 1.71 | 1.59 | 1.68 | 1.68 | 3.70% | 1,048,900 |
| Dec 13, 2024 | 1.52 | 1.64 | 1.51 | 1.62 | 1.62 | 6.58% | 909,903 |
| Dec 12, 2024 | 1.60 | 1.67 | 1.51 | 1.52 | 1.52 | -6.17% | 1,093,400 |
| Dec 11, 2024 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 1,453,900 |
| Dec 10, 2024 | 1.77 | 1.79 | 1.64 | 1.68 | 1.68 | -5.62% | 1,272,216 |
| Dec 9, 2024 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | 6.59% | 1,408,000 |
| Dec 6, 2024 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -1.76% | 1,183,100 |
| Dec 5, 2024 | 1.79 | 1.81 | 1.67 | 1.70 | 1.70 | -5.56% | 1,926,500 |
| Dec 4, 2024 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -4.26% | 1,366,737 |
| Dec 3, 2024 | 2.00 | 2.00 | 1.82 | 1.88 | 1.88 | -6.00% | 1,574,600 |
| Dec 2, 2024 | 2.01 | 2.09 | 1.93 | 2.00 | 2.00 | -0.50% | 2,086,900 |
| Nov 29, 2024 | 2.05 | 2.13 | 1.97 | 2.01 | 2.01 | 9.84% | 2,466,400 |
| Nov 27, 2024 | 1.77 | 1.88 | 1.76 | 1.83 | 1.83 | 3.39% | 2,208,928 |
| Nov 26, 2024 | 1.88 | 1.89 | 1.77 | 1.77 | 1.77 | -6.35% | 2,366,400 |
| Nov 25, 2024 | 1.90 | 2.02 | 1.89 | 1.89 | 1.89 | -0.53% | 2,376,336 |
| Nov 22, 2024 | 2.10 | 2.10 | 1.89 | 1.90 | 1.90 | -9.52% | 4,199,615 |
| Nov 21, 2024 | 2.17 | 2.39 | 1.90 | 2.10 | 2.10 | -45.03% | 15,188,134 |
| Nov 20, 2024 | 4.25 | 4.31 | 3.80 | 3.82 | 3.82 | -8.17% | 5,457,200 |
| Nov 19, 2024 | 4.07 | 4.18 | 3.97 | 4.16 | 4.16 | 1.71% | 436,800 |
| Nov 18, 2024 | 4.19 | 4.25 | 4.05 | 4.09 | 4.09 | -2.39% | 592,683 |
| Nov 15, 2024 | 4.35 | 4.40 | 4.09 | 4.19 | 4.19 | -2.10% | 793,622 |
| Nov 14, 2024 | 4.26 | 4.45 | 4.12 | 4.28 | 4.28 | - | 972,757 |
| Nov 13, 2024 | 4.75 | 4.85 | 4.26 | 4.28 | 4.28 | -7.36% | 990,636 |
| Nov 12, 2024 | 4.61 | 4.87 | 4.59 | 4.62 | 4.62 | -2.53% | 806,300 |
| Nov 11, 2024 | 4.84 | 5.39 | 4.61 | 4.74 | 4.74 | 7.24% | 1,536,449 |
| Nov 8, 2024 | 4.12 | 4.50 | 4.05 | 4.42 | 4.42 | 12.18% | 929,217 |
| Nov 7, 2024 | 4.07 | 4.12 | 3.88 | 3.94 | 3.94 | -1.99% | 350,727 |
| Nov 6, 2024 | 3.99 | 4.13 | 3.92 | 4.02 | 4.02 | 2.29% | 701,255 |
| Nov 5, 2024 | 3.78 | 3.93 | 3.73 | 3.93 | 3.93 | 3.42% | 282,177 |
| Nov 4, 2024 | 3.75 | 3.87 | 3.68 | 3.80 | 3.80 | 1.06% | 448,897 |
| Nov 1, 2024 | 3.60 | 3.77 | 3.57 | 3.76 | 3.76 | 5.62% | 424,425 |
| Oct 31, 2024 | 3.77 | 3.81 | 3.56 | 3.56 | 3.56 | -5.57% | 380,924 |
| Oct 30, 2024 | 3.84 | 3.94 | 3.74 | 3.77 | 3.77 | -1.31% | 368,837 |
| Oct 29, 2024 | 3.80 | 3.86 | 3.69 | 3.82 | 3.82 | 0.79% | 395,382 |
| Oct 28, 2024 | 3.69 | 3.90 | 3.68 | 3.79 | 3.79 | 3.55% | 356,045 |
| Oct 25, 2024 | 3.75 | 3.97 | 3.64 | 3.66 | 3.66 | -2.40% | 544,024 |
| Oct 24, 2024 | 3.62 | 3.79 | 3.60 | 3.75 | 3.75 | 3.88% | 512,524 |
| Oct 23, 2024 | 3.49 | 3.66 | 3.39 | 3.61 | 3.61 | 2.85% | 560,918 |
| Oct 22, 2024 | 3.70 | 3.73 | 3.48 | 3.51 | 3.51 | -4.62% | 786,100 |
| Oct 21, 2024 | 3.76 | 4.19 | 3.66 | 3.68 | 3.68 | -1.87% | 1,992,208 |
| Oct 18, 2024 | 3.26 | 3.79 | 3.23 | 3.75 | 3.75 | 16.10% | 1,669,839 |
| Oct 17, 2024 | 3.31 | 3.32 | 3.16 | 3.23 | 3.23 | -2.12% | 352,434 |
| Oct 16, 2024 | 3.26 | 3.31 | 3.21 | 3.30 | 3.30 | 1.85% | 353,208 |
| Oct 15, 2024 | 3.18 | 3.42 | 3.11 | 3.24 | 3.24 | 1.57% | 506,400 |
| Oct 14, 2024 | 3.23 | 3.23 | 3.14 | 3.19 | 3.19 | -1.24% | 251,528 |
| Oct 11, 2024 | 3.16 | 3.24 | 3.10 | 3.23 | 3.23 | 2.22% | 335,000 |
| Oct 10, 2024 | 3.10 | 3.17 | 3.00 | 3.16 | 3.16 | 0.32% | 227,031 |
| Oct 9, 2024 | 3.30 | 3.30 | 3.14 | 3.15 | 3.15 | -4.83% | 300,188 |
| Oct 8, 2024 | 3.40 | 3.45 | 3.30 | 3.31 | 3.31 | -2.65% | 317,400 |
| Oct 7, 2024 | 3.50 | 3.57 | 3.35 | 3.40 | 3.40 | -3.95% | 865,800 |
| Oct 4, 2024 | 3.51 | 3.65 | 3.46 | 3.54 | 3.54 | 0.85% | 263,439 |
| Oct 3, 2024 | 3.40 | 3.52 | 3.38 | 3.51 | 3.51 | 2.03% | 277,055 |
| Oct 2, 2024 | 3.46 | 3.55 | 3.42 | 3.44 | 3.44 | -1.99% | 378,852 |
| Oct 1, 2024 | 3.64 | 3.64 | 3.49 | 3.51 | 3.51 | -4.36% | 760,457 |
| Sep 30, 2024 | 3.61 | 3.70 | 3.60 | 3.67 | 3.67 | 1.38% | 277,842 |
| Sep 27, 2024 | 3.76 | 3.78 | 3.60 | 3.62 | 3.62 | -2.69% | 288,747 |
| Sep 26, 2024 | 3.52 | 3.82 | 3.50 | 3.72 | 3.72 | 5.98% | 1,038,226 |
| Sep 25, 2024 | 3.60 | 3.65 | 3.48 | 3.51 | 3.51 | -2.50% | 455,142 |
| Sep 24, 2024 | 3.56 | 3.65 | 3.55 | 3.60 | 3.60 | - | 234,000 |
| Sep 23, 2024 | 3.73 | 3.73 | 3.55 | 3.60 | 3.60 | -2.44% | 351,745 |
| Sep 20, 2024 | 3.64 | 3.76 | 3.55 | 3.69 | 3.69 | 0.27% | 1,475,300 |
| Sep 19, 2024 | 3.75 | 3.83 | 3.62 | 3.68 | 3.68 | 0.55% | 876,817 |
| Sep 18, 2024 | 3.62 | 3.73 | 3.50 | 3.66 | 3.66 | 1.39% | 1,033,457 |
| Sep 17, 2024 | 3.64 | 3.67 | 3.57 | 3.61 | 3.61 | - | 408,523 |
| Sep 16, 2024 | 3.79 | 3.79 | 3.59 | 3.61 | 3.61 | -4.50% | 389,818 |
| Sep 13, 2024 | 3.70 | 3.83 | 3.65 | 3.78 | 3.78 | 3.85% | 437,103 |
| Sep 12, 2024 | 3.64 | 3.74 | 3.61 | 3.64 | 3.64 | - | 216,647 |
| Sep 11, 2024 | 3.79 | 3.82 | 3.59 | 3.64 | 3.64 | -4.71% | 363,100 |
| Sep 10, 2024 | 3.59 | 3.89 | 3.50 | 3.82 | 3.82 | 6.41% | 396,204 |
| Sep 9, 2024 | 3.49 | 3.61 | 3.48 | 3.59 | 3.59 | 2.57% | 262,632 |
| Sep 6, 2024 | 3.51 | 3.55 | 3.39 | 3.50 | 3.50 | - | 255,361 |
| Sep 5, 2024 | 3.55 | 3.56 | 3.43 | 3.50 | 3.50 | -0.28% | 163,206 |
| Sep 4, 2024 | 3.42 | 3.52 | 3.42 | 3.51 | 3.51 | 2.03% | 221,534 |
| Sep 3, 2024 | 3.72 | 3.82 | 3.41 | 3.44 | 3.44 | -9.23% | 588,437 |
| Aug 30, 2024 | 3.69 | 3.80 | 3.62 | 3.79 | 3.79 | 3.55% | 301,342 |
| Aug 29, 2024 | 3.68 | 3.78 | 3.64 | 3.66 | 3.66 | 0.27% | 677,756 |
| Aug 28, 2024 | 3.66 | 3.68 | 3.58 | 3.65 | 3.65 | -0.82% | 226,000 |
| Aug 27, 2024 | 3.75 | 3.79 | 3.63 | 3.68 | 3.68 | -3.41% | 147,113 |
| Aug 26, 2024 | 3.74 | 3.83 | 3.64 | 3.81 | 3.81 | 2.70% | 400,000 |
| Aug 23, 2024 | 3.68 | 3.80 | 3.65 | 3.71 | 3.71 | 1.64% | 200,879 |
| Aug 22, 2024 | 3.63 | 3.71 | 3.58 | 3.65 | 3.65 | 0.55% | 157,200 |
| Aug 21, 2024 | 3.59 | 3.69 | 3.47 | 3.63 | 3.63 | 2.25% | 323,132 |
| Aug 20, 2024 | 3.62 | 3.66 | 3.48 | 3.55 | 3.55 | -1.93% | 173,700 |
| Aug 19, 2024 | 3.37 | 3.69 | 3.34 | 3.62 | 3.62 | 7.74% | 510,045 |
| Aug 16, 2024 | 3.44 | 3.65 | 3.29 | 3.36 | 3.36 | -2.04% | 631,537 |
| Aug 15, 2024 | 3.33 | 3.70 | 3.28 | 3.43 | 3.43 | 2.08% | 1,020,449 |
| Aug 14, 2024 | 3.50 | 3.51 | 3.24 | 3.36 | 3.36 | -3.17% | 405,322 |
| Aug 13, 2024 | 3.42 | 3.55 | 3.38 | 3.47 | 3.47 | 2.97% | 205,100 |
| Aug 12, 2024 | 3.31 | 3.38 | 3.23 | 3.37 | 3.37 | 2.43% | 229,245 |
| Aug 9, 2024 | 3.48 | 3.55 | 3.23 | 3.29 | 3.29 | -5.46% | 425,101 |
| Aug 8, 2024 | 3.31 | 3.48 | 3.15 | 3.48 | 3.48 | 11.18% | 450,216 |
| Aug 7, 2024 | 3.40 | 3.48 | 3.10 | 3.13 | 3.13 | -7.12% | 522,619 |
| Aug 6, 2024 | 3.26 | 3.55 | 3.15 | 3.37 | 3.37 | 3.69% | 757,800 |
| Aug 5, 2024 | 3.13 | 3.31 | 3.11 | 3.25 | 3.25 | -5.80% | 392,640 |
| Aug 2, 2024 | 3.51 | 3.61 | 3.37 | 3.45 | 3.45 | -6.50% | 378,154 |
| Aug 1, 2024 | 3.92 | 3.95 | 3.64 | 3.69 | 3.69 | -5.87% | 395,700 |