Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.040
-0.020 (-1.89%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 302,298 |
| 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 |
| Apr 15, 2025 | 0.92 | 0.95 | 0.87 | 0.92 | 0.92 | - | 284,778 |
| Apr 14, 2025 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -4.56% | 399,752 |
| Apr 11, 2025 | 0.93 | 0.96 | 0.89 | 0.96 | 0.96 | 5.67% | 302,100 |
| Apr 10, 2025 | 0.94 | 0.98 | 0.87 | 0.91 | 0.91 | -7.93% | 328,356 |
| Apr 9, 2025 | 0.88 | 1.04 | 0.86 | 0.99 | 0.99 | 12.32% | 681,612 |
| Apr 8, 2025 | 0.98 | 1.02 | 0.87 | 0.88 | 0.88 | -8.31% | 451,079 |
| Apr 7, 2025 | 0.88 | 0.98 | 0.83 | 0.96 | 0.96 | 4.97% | 619,855 |
| Apr 4, 2025 | 0.92 | 0.94 | 0.86 | 0.91 | 0.91 | -2.57% | 663,286 |
| Apr 3, 2025 | 0.96 | 1.00 | 0.92 | 0.94 | 0.94 | -8.28% | 409,482 |
| Apr 2, 2025 | 0.91 | 1.03 | 0.91 | 1.02 | 1.02 | 11.48% | 515,641 |
| Apr 1, 2025 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -6.62% | 499,900 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -7.56% | 681,461 |
| Mar 28, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 371,488 |
| Mar 27, 2025 | 1.08 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 335,627 |
| Mar 26, 2025 | 1.14 | 1.17 | 1.05 | 1.05 | 1.05 | -8.70% | 407,136 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 510,397 |
| Mar 24, 2025 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 355,432 |
| Mar 21, 2025 | 1.12 | 1.24 | 1.12 | 1.21 | 1.21 | 8.04% | 915,226 |
| Mar 20, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 4.67% | 428,784 |
| Mar 19, 2025 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | 0.94% | 452,945 |
| Mar 18, 2025 | 1.24 | 1.24 | 1.06 | 1.06 | 1.06 | -8.62% | 515,338 |
| Mar 17, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 333,597 |
| Mar 14, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 511,760 |
| Mar 13, 2025 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -3.60% | 483,113 |
| Mar 12, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 6.73% | 700,579 |
| Mar 11, 2025 | 1.08 | 1.09 | 0.99 | 1.04 | 1.04 | -2.80% | 779,738 |
| Mar 10, 2025 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -7.76% | 386,466 |
| Mar 7, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 327,864 |
| Mar 6, 2025 | 1.15 | 1.21 | 1.13 | 1.18 | 1.18 | 0.85% | 411,253 |
| Mar 5, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 309,468 |
| Mar 4, 2025 | 1.10 | 1.16 | 1.07 | 1.14 | 1.14 | 2.70% | 488,823 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.11 | 1.11 | 1.11 | -6.72% | 502,516 |
| Feb 28, 2025 | 1.13 | 1.22 | 1.11 | 1.19 | 1.19 | 5.31% | 480,514 |
| Feb 27, 2025 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | - | 791,121 |
| Feb 26, 2025 | 1.31 | 1.33 | 1.12 | 1.13 | 1.13 | -5.83% | 3,096,899 |
| Feb 25, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 512,305 |
| Feb 24, 2025 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -4.69% | 721,162 |
| Feb 21, 2025 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -5.88% | 635,018 |
| Feb 20, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 358,818 |
| Feb 19, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | - | 430,023 |
| Feb 18, 2025 | 1.33 | 1.40 | 1.29 | 1.35 | 1.35 | 2.27% | 795,167 |
| Feb 14, 2025 | 1.31 | 1.35 | 1.27 | 1.32 | 1.32 | 1.54% | 821,653 |