Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
3.720
+0.210 (5.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 233,964 |
| 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% | 1,475,250 |
| 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 | -4.59% | 363,068 |
| Sep 10, 2024 | 3.59 | 3.89 | 3.50 | 3.82 | 3.82 | 6.27% | 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% | 221,394 |
| 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% | 225,951 |
| 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% | 399,999 |
| 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% | 157,193 |
| 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% | 173,670 |
| 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% | 205,064 |
| 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% | 757,781 |
| 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% | 395,687 |
| Jul 31, 2024 | 3.88 | 4.06 | 3.73 | 3.92 | 3.92 | 1.82% | 538,516 |
| Jul 30, 2024 | 3.85 | 3.93 | 3.72 | 3.85 | 3.85 | 0.52% | 248,620 |
| Jul 29, 2024 | 3.96 | 3.97 | 3.71 | 3.83 | 3.83 | -1.29% | 462,838 |
| Jul 26, 2024 | 3.95 | 4.05 | 3.81 | 3.88 | 3.88 | 0.78% | 320,243 |
| Jul 25, 2024 | 3.80 | 3.93 | 3.68 | 3.85 | 3.85 | 2.12% | 342,054 |
| Jul 24, 2024 | 3.90 | 4.13 | 3.76 | 3.77 | 3.77 | -4.31% | 487,737 |
| Jul 23, 2024 | 3.72 | 3.97 | 3.62 | 3.94 | 3.94 | 6.78% | 663,552 |
| Jul 22, 2024 | 3.54 | 3.74 | 3.35 | 3.69 | 3.69 | 6.03% | 509,340 |
| Jul 19, 2024 | 3.25 | 3.50 | 3.23 | 3.48 | 3.48 | 7.41% | 666,494 |
| Jul 18, 2024 | 3.25 | 3.41 | 3.17 | 3.24 | 3.24 | -0.92% | 436,144 |
| Jul 17, 2024 | 3.60 | 3.64 | 3.23 | 3.27 | 3.27 | -8.15% | 826,370 |
| Jul 16, 2024 | 3.22 | 3.58 | 3.20 | 3.56 | 3.56 | 11.25% | 853,375 |
| Jul 15, 2024 | 3.18 | 3.28 | 3.17 | 3.20 | 3.20 | 1.59% | 374,327 |
| Jul 12, 2024 | 3.04 | 3.30 | 2.97 | 3.15 | 3.15 | 6.06% | 1,197,474 |
| Jul 11, 2024 | 3.03 | 3.20 | 2.87 | 2.97 | 2.97 | 0.34% | 813,925 |
| Jul 10, 2024 | 2.87 | 3.09 | 2.87 | 2.96 | 2.96 | 4.59% | 934,688 |
| Jul 9, 2024 | 2.83 | 2.89 | 2.81 | 2.83 | 2.83 | -1.39% | 421,477 |
| Jul 8, 2024 | 2.91 | 2.99 | 2.87 | 2.87 | 2.87 | -1.03% | 491,255 |
| Jul 5, 2024 | 2.88 | 2.98 | 2.81 | 2.90 | 2.90 | 0.69% | 513,437 |
| Jul 3, 2024 | 2.93 | 2.95 | 2.83 | 2.88 | 2.88 | -2.04% | 286,156 |
| Jul 2, 2024 | 3.18 | 3.18 | 2.92 | 2.94 | 2.94 | -8.13% | 893,218 |
| Jul 1, 2024 | 3.28 | 3.29 | 3.05 | 3.20 | 3.20 | -3.32% | 766,942 |
| Jun 28, 2024 | 3.22 | 3.50 | 3.13 | 3.31 | 3.31 | 3.12% | 7,130,601 |
| Jun 27, 2024 | 3.15 | 3.36 | 3.11 | 3.21 | 3.21 | - | 485,209 |
| Jun 26, 2024 | 3.04 | 3.21 | 2.95 | 3.21 | 3.21 | 4.90% | 668,940 |
| Jun 25, 2024 | 3.19 | 3.29 | 3.04 | 3.06 | 3.06 | -4.08% | 705,795 |
| Jun 24, 2024 | 3.36 | 3.40 | 3.15 | 3.19 | 3.19 | -5.34% | 275,265 |
| Jun 21, 2024 | 3.40 | 3.43 | 3.30 | 3.37 | 3.37 | -0.30% | 1,209,055 |
| Jun 20, 2024 | 3.41 | 3.54 | 3.35 | 3.38 | 3.38 | -1.17% | 390,672 |
| Jun 18, 2024 | 3.70 | 3.70 | 3.40 | 3.42 | 3.42 | -6.56% | 465,868 |
| Jun 17, 2024 | 3.76 | 3.91 | 3.66 | 3.66 | 3.66 | -3.43% | 439,334 |
| Jun 14, 2024 | 3.90 | 3.98 | 3.76 | 3.79 | 3.79 | -4.05% | 174,757 |
| Jun 13, 2024 | 3.86 | 4.00 | 3.78 | 3.95 | 3.95 | 2.60% | 226,970 |
| Jun 12, 2024 | 3.96 | 4.10 | 3.83 | 3.85 | 3.85 | -1.91% | 351,600 |
| Jun 11, 2024 | 3.90 | 4.04 | 3.87 | 3.93 | 3.93 | -1.13% | 271,072 |
| Jun 10, 2024 | 3.88 | 4.05 | 3.73 | 3.97 | 3.97 | 4.47% | 750,986 |
| Jun 7, 2024 | 3.48 | 3.88 | 3.48 | 3.80 | 3.80 | 7.34% | 924,383 |
| Jun 6, 2024 | 3.50 | 3.61 | 3.44 | 3.54 | 3.54 | -2.21% | 278,210 |
| Jun 5, 2024 | 3.67 | 3.70 | 3.59 | 3.62 | 3.62 | -0.82% | 317,813 |
| Jun 4, 2024 | 3.72 | 3.72 | 3.58 | 3.65 | 3.65 | -2.93% | 324,449 |
| Jun 3, 2024 | 3.82 | 3.99 | 3.69 | 3.76 | 3.76 | 0.53% | 234,547 |
| May 31, 2024 | 3.75 | 3.87 | 3.71 | 3.74 | 3.74 | 0.54% | 246,197 |
| May 30, 2024 | 3.82 | 3.84 | 3.58 | 3.72 | 3.72 | -2.11% | 264,016 |
| May 29, 2024 | 3.66 | 3.84 | 3.62 | 3.80 | 3.80 | 1.60% | 204,254 |
| May 28, 2024 | 3.85 | 3.92 | 3.57 | 3.74 | 3.74 | -1.84% | 626,499 |
| May 24, 2024 | 3.81 | 3.96 | 3.74 | 3.81 | 3.81 | -0.26% | 192,650 |
| May 23, 2024 | 3.88 | 3.92 | 3.75 | 3.82 | 3.82 | -2.05% | 233,346 |
| May 22, 2024 | 4.01 | 4.03 | 3.80 | 3.90 | 3.90 | -2.50% | 430,152 |
| May 21, 2024 | 4.15 | 4.22 | 3.89 | 4.00 | 4.00 | -4.53% | 505,646 |
| May 20, 2024 | 4.11 | 4.33 | 4.11 | 4.19 | 4.19 | 0.96% | 355,835 |
| May 17, 2024 | 4.15 | 4.27 | 4.10 | 4.15 | 4.15 | -0.48% | 257,383 |
| May 16, 2024 | 4.21 | 4.32 | 4.14 | 4.17 | 4.17 | -0.95% | 182,169 |
| May 15, 2024 | 4.24 | 4.50 | 4.16 | 4.21 | 4.21 | 0.24% | 364,075 |
| May 14, 2024 | 4.08 | 4.33 | 4.01 | 4.20 | 4.20 | -2.10% | 542,445 |
| May 13, 2024 | 4.30 | 4.48 | 4.16 | 4.29 | 4.29 | -1.15% | 278,814 |
| May 10, 2024 | 4.48 | 4.55 | 4.31 | 4.34 | 4.34 | -3.77% | 229,035 |
| May 9, 2024 | 4.26 | 4.55 | 4.21 | 4.51 | 4.51 | 5.62% | 428,133 |
| May 8, 2024 | 4.38 | 4.39 | 4.18 | 4.27 | 4.27 | -2.51% | 437,825 |
| May 7, 2024 | 4.31 | 4.54 | 4.25 | 4.38 | 4.38 | 1.62% | 703,939 |
| May 6, 2024 | 4.64 | 4.64 | 4.26 | 4.31 | 4.31 | -1.60% | 352,022 |
| May 3, 2024 | 4.50 | 4.78 | 4.29 | 4.38 | 4.38 | -0.68% | 818,440 |