Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Pyxis Tankers Inc (PXSAP)
Pyxis Tankers Inc (PXSAP) Historical

PXSAP Pyxis Tankers Inc

24.89

0.00 (0.00%)

Jul 22 2024 - Closed

Delayed by 15 minutes

PXSAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	24.89	0.00	0.00%	24.94	24.94	24.89	3,756
Jul 19 2024	24.89	-0.06	-0.24%	24.78	24.89	24.78	496
Jul 18 2024	24.95	0.00	0.00%	24.98	25.07	24.90	3,029
Jul 17 2024	24.95	0.19	0.77%	24.76	24.95	24.76	3,583
Jul 16 2024	24.76	-0.13	-0.52%	24.82	24.82	24.76	637
Jul 15 2024	24.89	0.01	0.04%	24.92	24.92	24.82	579
Jul 12 2024	24.88	0.00	0.00%	24.71	24.88	24.71	57
Jul 11 2024	24.88	0.09	0.36%	24.88	24.98	24.88	3,673
Jul 10 2024	24.79	-0.10	-0.40%	24.98	24.98	24.75	1,744
Jul 09 2024	24.89	-0.07	-0.28%	24.90	24.94	24.89	2,681
Jul 08 2024	24.96	0.00	0.00%	24.98	24.98	24.96	243
Jul 05 2024	24.96	0.01	0.04%	24.99	24.99	24.96	590
Jul 03 2024	24.95	-0.05	-0.20%	25.00	25.00	24.95	516
Jul 02 2024	25.00	0.04	0.16%	24.97	25.00	24.95	609
Jul 01 2024	24.96	-0.02	-0.08%	24.98	24.98	24.95	1,501
Jun 28 2024	24.98	0.00	0.00%	24.98	24.98	24.98	0
Jun 27 2024	24.98	0.03	0.12%	24.95	24.98	24.95	1,011
Jun 26 2024	24.95	-0.05	-0.20%	24.95	24.95	24.95	830
Jun 25 2024	25.00	0.05	0.20%	25.00	25.00	24.95	491
Jun 24 2024	24.95	0.00	0.00%	25.00	25.00	24.95	5,475
Jun 21 2024	24.95	0.05	0.20%	25.00	25.00	24.95	749
Jun 20 2024	24.90	0.00	0.00%	24.90	24.91	24.90	790
Jun 18 2024	24.90	0.10	0.40%	24.84	24.95	24.84	2,866
Jun 17 2024	24.80	-0.08	-0.32%	24.95	24.95	24.80	3,663
Jun 14 2024	24.88	0.00	0.00%	24.88	24.88	24.88	1,183
Jun 13 2024	24.88	-0.18	-0.74%	24.99	24.99	24.88	736
Jun 12 2024	25.07	-0.05	-0.18%	25.08	25.08	25.06	2,777
Jun 11 2024	25.11	-0.05	-0.18%	25.15	25.15	25.05	396
Jun 10 2024	25.16	0.14	0.56%	25.03	25.25	25.03	7,415
Jun 07 2024	25.02	0.10	0.38%	25.00	25.05	25.00	5,202
Jun 06 2024	24.92	-0.13	-0.52%	25.04	25.07	24.92	899
Jun 05 2024	25.05	0.07	0.28%	24.90	25.05	24.90	475
Jun 04 2024	24.98	0.08	0.32%	24.92	25.08	24.92	3,081
Jun 03 2024	24.90	0.00	0.00%	25.00	25.00	24.76	204
May 31 2024	24.90	0.02	0.07%	24.88	24.98	24.88	1,059
May 30 2024	24.89	-0.07	-0.26%	24.70	24.98	24.70	7,714
May 29 2024	24.95	-0.02	-0.08%	24.94	24.95	24.89	1,592
May 28 2024	24.97	-0.02	-0.08%	24.96	24.97	24.96	306
May 24 2024	24.99	0.05	0.20%	24.97	24.99	24.96	1,626
May 23 2024	24.94	-0.06	-0.24%	25.00	25.00	24.90	9,996
May 22 2024	25.00	-0.02	-0.07%	25.05	25.05	25.00	1,322
May 21 2024	25.02	0.03	0.11%	25.03	25.03	25.01	1,518
May 20 2024	24.99	-0.01	-0.04%	24.85	25.25	24.85	8,650
May 17 2024	25.00	0.07	0.27%	24.95	25.00	24.95	463
May 16 2024	24.93	0.03	0.13%	24.71	24.95	24.70	3,752
May 15 2024	24.90	0.00	0.00%	24.90	24.90	24.90	26
May 14 2024	24.90	0.16	0.65%	24.60	24.95	24.60	829
May 13 2024	24.74	0.00	0.00%	24.90	24.90	24.74	2
May 10 2024	24.74	0.00	0.00%	24.90	24.90	24.74	73
May 09 2024	24.74	-0.06	-0.24%	24.80	24.86	24.60	963
May 08 2024	24.80	0.06	0.24%	24.79	24.80	24.74	3,280
May 07 2024	24.74	0.12	0.49%	24.74	24.75	24.74	1,576
May 06 2024	24.62	0.02	0.08%	24.73	24.74	24.62	1,291
May 03 2024	24.60	0.02	0.08%	24.60	24.60	24.60	821
May 02 2024	24.58	0.05	0.20%	24.58	24.58	24.58	113
May 01 2024	24.53	0.11	0.45%	24.59	24.59	24.53	754
Apr 30 2024	24.42	0.01	0.04%	24.50	24.50	24.42	1,260
Apr 29 2024	24.41	-0.19	-0.77%	24.57	24.57	24.41	150
Apr 26 2024	24.60	0.10	0.41%	24.50	24.67	24.50	869
Apr 25 2024	24.50	-0.05	-0.20%	24.50	24.60	24.45	9,143
Apr 24 2024	24.55	-0.11	-0.43%	24.68	24.68	24.50	2,227

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions