Quantcast

Pyxis Tankers Inc. Common Stock Historical Stock Prices

PXS 
$1.35
*  
0.03
2.17%
Get PXS Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading PXS now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.37 1.40 1.30 1.35 144,182
03/20/2019 1.37 1.4 1.3 1.35 141,932
03/19/2019 1.48 1.52 1.37 1.38 88,842
03/18/2019 1.45 1.49 1.37 1.49 90,386
03/15/2019 1.35 1.53 1.33 1.45 319,237
03/14/2019 1.38 1.41 1.32 1.37 149,871
03/13/2019 1.44 1.45 1.36 1.39 269,313
03/12/2019 1.59 1.65 1.41 1.47 976,603
03/11/2019 1.53 1.74 1.26 1.69 2,299,570
03/08/2019 1.06 1.3 1.03 1.21 597,385
03/07/2019 1.01 1.15 0.9804 1.08 397,635
03/06/2019 1.01 1.03 1.01 1.02 9,213
03/05/2019 1 1.04 0.994 1.04 23,761
03/04/2019 1.03 1.04 1 1.025 29,261
03/01/2019 1.02 1.0387 1.02 1.03 16,435
02/28/2019 1.03 1.0332 1.01 1.03 34,509
02/27/2019 1.04 1.06 1.03 1.05 20,389
02/26/2019 1.03 1.08 1.03 1.07 35,046
02/25/2019 1.07 1.07 1.02 1.04 79,498
02/22/2019 1.08 1.12 1.05 1.07 35,676
02/21/2019 1.07 1.125 1.06 1.11 57,688
02/20/2019 1.05 1.08 1.04 1.08 33,522
02/19/2019 1.02 1.1 1.02 1.08 111,089
02/15/2019 1.01 1.0499 1 1.02 45,326
02/14/2019 1.03 1.058 1.01 1.05 65,940
02/13/2019 1.02 1.07 1.01 1.0193 42,651
02/12/2019 1.05 1.05 1.0101 1.03 72,223
02/11/2019 1 1.04 1 1.0188 38,723
02/08/2019 1.01 1.019 1 1.01 24,863
02/07/2019 1.01 1.05 0.9961 1.02 47,599
02/06/2019 1.01 1.05 1.01 1.0251 129,607
02/05/2019 1.02 1.03 0.98 1 80,692
02/04/2019 1.08 1.0854 1.01 1.03 79,381
02/01/2019 1.03 1.08 1.03 1.04 80,713
01/31/2019 1.07 1.0774 1.02 1.02 117,688
01/30/2019 1.04 1.1 1.03 1.09 57,747
01/29/2019 1.06 1.087 1.01 1.02 51,971
01/28/2019 1.082 1.1246 1.0248 1.092 75,161
01/25/2019 1.06 1.15 1.06 1.1 38,527
01/24/2019 1.11 1.11 1.04 1.06 55,534
01/23/2019 1.12 1.17 1.1 1.13 56,116
01/22/2019 1.21 1.23 1.1 1.12 103,897
01/18/2019 1.26 1.26 1.17 1.23 36,180
01/17/2019 1.21 1.34 1.1558 1.2339 380,161
01/16/2019 1.12 1.2 1.09 1.2 339,049
01/15/2019 1.07 1.2 1.063 1.13 55,030
01/14/2019 1.11 1.17 1.04 1.08 111,072
01/11/2019 1.11 1.15 1.02 1.13 92,749
01/10/2019 1.11 1.15 1.09 1.12 123,020
01/09/2019 1.13 1.17 1.05 1.1 190,216
01/08/2019 1.19 1.38 1.07 1.09 831,435
01/07/2019 0.97 1.08 0.9341 1.03 155,809
01/04/2019 0.92 0.9969 0.92 0.97 67,149
01/03/2019 0.9901 1.09 0.914 0.95 125,176
01/02/2019 0.99 1.01 0.801 0.9901 172,975
12/31/2018 1.05 1.0999 0.95 0.9972 201,469
12/28/2018 0.96 1.22 0.89 1.06 631,804
12/27/2018 0.792 0.86 0.751 0.86 215,856
12/26/2018 0.71 0.7875 0.7092 0.7414 113,691
12/24/2018 0.7801 0.7801 0.65 0.65 91,114
12/21/2018 0.87 0.87 0.77 0.7801 155,025
12/20/2018 0.94 0.9554 0.64 0.8515 339,593
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio