Pyxis Tankers Inc. (PXS)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.5900 | 4.6200 | 4.4600 | 4.5360 | 4.5360 | 20,700 |
| Apr 29, 2024 | 4.5200 | 4.6500 | 4.5200 | 4.5860 | 4.5860 | 18,500 |
| Apr 26, 2024 | 4.5900 | 4.6000 | 4.4500 | 4.5250 | 4.5250 | 20,100 |
| Apr 25, 2024 | 4.4440 | 4.5900 | 4.4440 | 4.4700 | 4.4700 | 30,700 |
| Apr 24, 2024 | 4.4200 | 4.5200 | 4.4200 | 4.4700 | 4.4700 | 12,100 |
| Apr 23, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 113,400 |
| Apr 22, 2024 | 4.6400 | 4.6400 | 4.5500 | 4.6190 | 4.6190 | 8,400 |
| Apr 19, 2024 | 4.5600 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 16,500 |
| Apr 18, 2024 | 4.6400 | 4.7100 | 4.5500 | 4.6200 | 4.6200 | 7,700 |
| Apr 17, 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6000 | 4.6000 | 9,300 |
| Apr 16, 2024 | 4.6250 | 4.6250 | 4.5300 | 4.6100 | 4.6100 | 23,100 |
| Apr 15, 2024 | 4.6500 | 4.7200 | 4.6400 | 4.6400 | 4.6400 | 8,500 |
| Apr 12, 2024 | 4.7900 | 4.7900 | 4.6760 | 4.7400 | 4.7400 | 29,800 |
| Apr 11, 2024 | 4.6500 | 4.8100 | 4.6400 | 4.7900 | 4.7900 | 21,100 |
| Apr 10, 2024 | 4.6850 | 4.7400 | 4.6850 | 4.6900 | 4.6900 | 6,600 |
| Apr 09, 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | 16,700 |
| Apr 08, 2024 | 4.7200 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | 17,800 |
| Apr 05, 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7200 | 4.7200 | 6,500 |
| Apr 04, 2024 | 4.7300 | 4.8800 | 4.7000 | 4.7300 | 4.7300 | 9,500 |
| Apr 03, 2024 | 4.7100 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 62,400 |
| Apr 02, 2024 | 4.6550 | 4.7500 | 4.6550 | 4.7400 | 4.7400 | 3,400 |
| Apr 01, 2024 | 4.7000 | 4.7900 | 4.6600 | 4.7500 | 4.7500 | 15,400 |
| Mar 28, 2024 | 4.6000 | 4.7700 | 4.6000 | 4.7700 | 4.7700 | 22,100 |
| Mar 27, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.5900 | 4.5900 | 38,200 |
| Mar 26, 2024 | 4.7200 | 4.7650 | 4.6600 | 4.7400 | 4.7400 | 21,000 |
| Mar 25, 2024 | 4.8300 | 4.8800 | 4.7700 | 4.7700 | 4.7700 | 54,800 |
| Mar 22, 2024 | 4.8500 | 4.8800 | 4.7650 | 4.8790 | 4.8790 | 12,500 |
| Mar 21, 2024 | 4.6500 | 4.8500 | 4.6500 | 4.8500 | 4.8500 | 27,500 |
| Mar 20, 2024 | 4.6800 | 4.7580 | 4.6090 | 4.7000 | 4.7000 | 23,800 |
| Mar 19, 2024 | 4.7800 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 47,200 |
| Mar 18, 2024 | 4.7300 | 4.8400 | 4.6500 | 4.7500 | 4.7500 | 35,600 |
| Mar 15, 2024 | 4.7800 | 4.8300 | 4.6000 | 4.7700 | 4.7700 | 153,700 |
| Mar 14, 2024 | 4.6600 | 4.7690 | 4.5690 | 4.6800 | 4.6800 | 85,000 |
| Mar 13, 2024 | 4.4800 | 4.6800 | 4.4600 | 4.6800 | 4.6800 | 36,300 |
| Mar 12, 2024 | 4.5300 | 4.5300 | 4.4760 | 4.4800 | 4.4800 | 24,100 |
| Mar 11, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5200 | 4.5200 | 15,200 |
| Mar 08, 2024 | 4.4100 | 4.6000 | 4.4100 | 4.5500 | 4.5500 | 51,300 |
| Mar 07, 2024 | 4.2900 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 24,500 |
| Mar 06, 2024 | 4.2300 | 4.2800 | 4.1900 | 4.2300 | 4.2300 | 14,600 |
| Mar 05, 2024 | 4.2600 | 4.3200 | 4.0500 | 4.1500 | 4.1500 | 66,800 |
| Mar 04, 2024 | 4.5200 | 4.5200 | 4.2600 | 4.3400 | 4.3400 | 30,500 |
| Mar 01, 2024 | 4.3100 | 4.4950 | 4.3020 | 4.4100 | 4.4100 | 51,000 |
| Feb 29, 2024 | 4.3200 | 4.4000 | 4.2890 | 4.3400 | 4.3400 | 7,900 |
| Feb 28, 2024 | 4.3800 | 4.3900 | 4.3200 | 4.3200 | 4.3200 | 26,900 |
| Feb 27, 2024 | 4.3500 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 80,800 |
| Feb 26, 2024 | 4.3000 | 4.3800 | 4.2300 | 4.3770 | 4.3770 | 21,500 |
| Feb 23, 2024 | 4.3800 | 4.3800 | 4.1500 | 4.2700 | 4.2700 | 49,500 |
| Feb 22, 2024 | 4.4100 | 4.4700 | 4.3200 | 4.3200 | 4.3200 | 16,200 |
| Feb 21, 2024 | 4.3900 | 4.4500 | 4.3200 | 4.3850 | 4.3850 | 71,100 |
| Feb 20, 2024 | 4.4800 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 11,000 |
| Feb 16, 2024 | 4.5300 | 4.5500 | 4.4300 | 4.5100 | 4.5100 | 23,300 |
| Feb 15, 2024 | 4.5200 | 4.5500 | 4.4290 | 4.5300 | 4.5300 | 52,900 |
| Feb 14, 2024 | 4.4600 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 10,100 |
| Feb 13, 2024 | 4.4200 | 4.4860 | 4.4100 | 4.4200 | 4.4200 | 9,500 |
| Feb 12, 2024 | 4.3500 | 4.5300 | 4.3200 | 4.4900 | 4.4900 | 41,400 |
| Feb 09, 2024 | 4.2900 | 4.3500 | 4.2750 | 4.3500 | 4.3500 | 25,900 |
| Feb 08, 2024 | 4.3600 | 4.4200 | 4.3300 | 4.3300 | 4.3300 | 43,900 |
| Feb 07, 2024 | 4.4350 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 76,900 |
| Feb 06, 2024 | 4.4300 | 4.4500 | 4.3150 | 4.4100 | 4.4100 | 57,000 |
| Feb 05, 2024 | 4.4700 | 4.4700 | 4.2700 | 4.3700 | 4.3700 | 15,100 |
| Feb 02, 2024 | 4.4100 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 42,600 |
| Feb 01, 2024 | 4.6500 | 4.6690 | 4.3000 | 4.4600 | 4.4600 | 129,000 |
| Jan 31, 2024 | 4.7900 | 4.7900 | 4.5500 | 4.5700 | 4.5700 | 35,500 |
| Jan 30, 2024 | 4.7400 | 4.8100 | 4.7100 | 4.7600 | 4.7600 | 29,300 |
| Jan 29, 2024 | 4.9000 | 4.9000 | 4.7000 | 4.7300 | 4.7300 | 29,700 |
| Jan 26, 2024 | 4.7200 | 4.8600 | 4.6400 | 4.8500 | 4.8500 | 34,500 |
| Jan 25, 2024 | 4.8200 | 4.8200 | 4.6310 | 4.7500 | 4.7500 | 40,400 |
| Jan 24, 2024 | 4.5800 | 4.7800 | 4.5650 | 4.7350 | 4.7350 | 154,100 |
| Jan 23, 2024 | 4.5800 | 4.5900 | 4.4700 | 4.4900 | 4.4900 | 63,800 |
| Jan 22, 2024 | 4.4400 | 4.6200 | 4.4400 | 4.5500 | 4.5500 | 54,100 |
| Jan 19, 2024 | 4.4990 | 4.5800 | 4.3900 | 4.4200 | 4.4200 | 120,200 |
| Jan 18, 2024 | 4.4600 | 4.5300 | 4.4000 | 4.5100 | 4.5100 | 87,100 |
| Jan 17, 2024 | 4.3700 | 4.4500 | 4.3490 | 4.4300 | 4.4300 | 50,800 |
| Jan 16, 2024 | 4.5200 | 4.5500 | 4.3700 | 4.3800 | 4.3800 | 58,200 |
| Jan 12, 2024 | 4.4100 | 4.5800 | 4.4100 | 4.4900 | 4.4900 | 153,700 |
| Jan 11, 2024 | 4.4700 | 4.4700 | 4.2700 | 4.3100 | 4.3100 | 76,200 |
| Jan 10, 2024 | 4.5900 | 4.6300 | 4.4550 | 4.4700 | 4.4700 | 27,100 |
| Jan 09, 2024 | 4.5200 | 4.6200 | 4.4100 | 4.5900 | 4.5900 | 50,800 |
| Jan 08, 2024 | 4.5600 | 4.6500 | 4.3500 | 4.5100 | 4.5100 | 155,500 |
| Jan 05, 2024 | 4.5100 | 4.7000 | 4.5100 | 4.5800 | 4.5800 | 110,700 |
| Jan 04, 2024 | 4.2000 | 4.6400 | 4.2000 | 4.5000 | 4.5000 | 273,400 |
| Jan 03, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 102,200 |
| Jan 02, 2024 | 4.1300 | 4.2300 | 4.1200 | 4.1600 | 4.1600 | 107,600 |
| Dec 29, 2023 | 4.1500 | 4.1800 | 4.0600 | 4.1700 | 4.1700 | 75,500 |
| Dec 28, 2023 | 4.1200 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 83,600 |
| Dec 27, 2023 | 4.1300 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 129,400 |
| Dec 26, 2023 | 4.6400 | 4.6900 | 4.0510 | 4.2900 | 4.2900 | 717,900 |
| Dec 22, 2023 | 4.2200 | 4.6500 | 4.1300 | 4.5900 | 4.5900 | 161,700 |
| Dec 21, 2023 | 4.1000 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 46,900 |
| Dec 20, 2023 | 3.9700 | 4.1700 | 3.9700 | 4.1400 | 4.1400 | 58,200 |
| Dec 19, 2023 | 4.0000 | 4.1400 | 3.9300 | 4.0200 | 4.0200 | 93,000 |
| Dec 18, 2023 | 4.1100 | 4.2300 | 4.0200 | 4.0400 | 4.0400 | 144,800 |
| Dec 15, 2023 | 3.9500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 15,800 |
| Dec 14, 2023 | 3.8000 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 82,200 |
| Dec 13, 2023 | 3.8500 | 3.9330 | 3.8180 | 3.8600 | 3.8600 | 15,300 |
| Dec 12, 2023 | 3.8800 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 23,100 |
| Dec 11, 2023 | 3.9100 | 3.9500 | 3.8100 | 3.9100 | 3.9100 | 42,500 |
| Dec 08, 2023 | 3.9800 | 4.0800 | 3.9100 | 3.9400 | 3.9400 | 53,200 |
| Dec 07, 2023 | 4.1000 | 4.1150 | 3.9800 | 4.0200 | 4.0200 | 9,000 |
| Dec 06, 2023 | 4.1000 | 4.1500 | 3.9600 | 4.0100 | 4.0100 | 72,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.