Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.100
-0.080 (-6.78%)
At close: Jun 27, 2025, 4:00 PM
1.160
+0.060 (5.45%)
After-hours: Jun 27, 2025, 6:56 PM EDT
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | 1.10 | -6.78% | 6,619,489 |
| Jun 26, 2025 | 1.30 | 1.32 | 1.17 | 1.18 | 1.18 | -7.81% | 511,468 |
| Jun 25, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | - | 372,690 |
| Jun 24, 2025 | 1.22 | 1.29 | 1.21 | 1.28 | 1.28 | 5.79% | 384,457 |
| Jun 23, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 3.42% | 415,077 |
| Jun 20, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 350,772 |
| Jun 18, 2025 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 485,580 |
| Jun 17, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 264,205 |
| Jun 16, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 322,602 |
| Jun 13, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 347,445 |
| Jun 12, 2025 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 484,934 |
| Jun 11, 2025 | 1.35 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 646,729 |
| Jun 10, 2025 | 1.33 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 359,892 |
| Jun 9, 2025 | 1.37 | 1.39 | 1.29 | 1.35 | 1.35 | - | 245,007 |
| Jun 6, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 8.87% | 620,873 |
| Jun 5, 2025 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 458,633 |
| Jun 4, 2025 | 1.31 | 1.36 | 1.27 | 1.28 | 1.28 | -3.03% | 300,090 |
| Jun 3, 2025 | 1.22 | 1.34 | 1.21 | 1.32 | 1.32 | 8.20% | 563,833 |
| Jun 2, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 559,998 |
| May 30, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 210,506 |
| May 29, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 304,696 |
| May 28, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 324,004 |
| May 27, 2025 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 508,430 |
| May 23, 2025 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 471,966 |
| May 22, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 281,707 |
| May 21, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -4.96% | 302,772 |
| May 20, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 267,218 |
| May 19, 2025 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | 1.65% | 306,384 |
| May 16, 2025 | 1.11 | 1.21 | 1.10 | 1.21 | 1.21 | 9.01% | 528,505 |
| May 15, 2025 | 1.08 | 1.11 | 1.03 | 1.11 | 1.11 | 3.74% | 382,021 |
| May 14, 2025 | 1.20 | 1.20 | 1.06 | 1.07 | 1.07 | -10.08% | 369,691 |
| May 13, 2025 | 1.16 | 1.19 | 1.11 | 1.19 | 1.19 | 3.48% | 793,836 |
| May 12, 2025 | 1.16 | 1.16 | 1.09 | 1.15 | 1.15 | 7.48% | 461,864 |
| May 9, 2025 | 1.11 | 1.17 | 1.06 | 1.07 | 1.07 | -1.83% | 441,707 |
| May 8, 2025 | 1.08 | 1.17 | 1.06 | 1.09 | 1.09 | 1.87% | 498,774 |
| May 7, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | - | 325,885 |
| May 6, 2025 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -10.08% | 496,509 |
| May 5, 2025 | 1.26 | 1.30 | 1.18 | 1.19 | 1.19 | -5.56% | 460,107 |
| May 2, 2025 | 1.10 | 1.33 | 1.10 | 1.26 | 1.26 | 14.55% | 1,292,440 |
| May 1, 2025 | 1.12 | 1.13 | 1.06 | 1.10 | 1.10 | - | 261,211 |
| Apr 30, 2025 | 1.05 | 1.11 | 0.99 | 1.10 | 1.10 | 5.77% | 536,055 |
| Apr 29, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 323,573 |
| Apr 28, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 303,908 |
| Apr 25, 2025 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -2.75% | 230,253 |
| Apr 24, 2025 | 1.08 | 1.10 | 1.02 | 1.09 | 1.09 | 0.93% | 317,571 |
| Apr 23, 2025 | 1.08 | 1.09 | 1.01 | 1.08 | 1.08 | 5.88% | 693,708 |
| Apr 22, 2025 | 1.08 | 1.16 | 1.01 | 1.02 | 1.02 | -3.77% | 2,074,582 |
| Apr 21, 2025 | 0.95 | 1.11 | 0.92 | 1.06 | 1.06 | 10.04% | 743,396 |
| Apr 17, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | 3.15% | 286,288 |
| Apr 16, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | 2.07% | 354,772 |