Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Pyxis Tankers Inc. (PXS)

2.8500
-0.0700
(-2.40%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252.89002.93002.85002.85002.85005,700
Apr 21, 20253.02003.04002.84702.84702.84705,200
Apr 17, 20252.89003.20002.89003.02003.020017,600
Apr 16, 20253.06003.11102.89802.97002.970019,300
Apr 15, 20253.05003.09002.98003.04903.04908,000
Apr 14, 20253.00003.03502.90002.96002.96009,500
Apr 11, 20252.89003.03002.89002.96502.965024,400
Apr 10, 20252.75002.90302.75002.83002.83005,500
Apr 9, 20252.64002.92002.63102.82002.820019,600
Apr 8, 20252.90002.91002.64002.71802.718027,000
Apr 7, 20252.55002.88902.53002.73502.735033,900
Apr 4, 20252.85002.90002.53002.58002.580039,700
Apr 3, 20253.24003.24202.99003.03103.031044,000
Apr 2, 20253.29003.30003.27003.27003.27003,200
Apr 1, 20253.37003.37003.30003.30003.30006,300
Mar 31, 20253.34003.41003.33103.39003.39007,700
Mar 28, 20253.45003.45003.35003.39003.39007,400
Mar 27, 20253.38803.39003.30503.39003.39008,600
Mar 26, 20253.39003.39003.38003.38003.38002,600
Mar 25, 20253.34003.37003.33003.35003.35004,000
Mar 24, 20253.39003.39003.29003.30003.300029,500
Mar 21, 20253.30003.31003.28003.28003.28007,600
Mar 20, 20253.27003.39003.27003.30003.300038,000
Mar 19, 20253.27003.34003.27003.29003.290060,600
Mar 18, 20253.40503.40503.28003.28003.280016,900
Mar 17, 20253.28003.39003.25003.37003.370048,400
Mar 14, 20253.31003.45003.24003.28003.280034,900
Mar 13, 20253.31003.31003.24303.28003.280011,300
Mar 12, 20253.34003.34003.28003.30803.308016,500
Mar 11, 20253.35003.35003.27003.29003.290016,400
Mar 10, 20253.49003.49003.31503.32003.320039,000
Mar 7, 20253.53003.53003.46003.47003.470026,200
Mar 6, 20253.42003.51003.42003.49003.49003,500
Mar 5, 20253.48003.50003.41003.43003.430017,900
Mar 4, 20253.50003.55003.44003.51003.510021,000
Mar 3, 20253.57003.57003.50003.50003.500011,100
Feb 28, 20253.55003.57503.53003.53003.53005,300
Feb 27, 20253.58003.59003.52003.53003.53008,200
Feb 26, 20253.55403.63003.55403.57003.57008,600
Feb 25, 20253.57003.64803.54103.58003.580011,300
Feb 24, 20253.59003.66003.53503.64003.640013,200
Feb 21, 20253.67003.67003.61003.63003.630011,700
Feb 20, 20253.68003.70003.61003.68003.68007,100
Feb 19, 20253.61003.74003.61003.68003.680013,100
Feb 18, 20253.60003.69003.51003.69003.690023,700
Feb 14, 20253.72003.78503.63003.63003.630021,500
Feb 13, 20253.74003.89003.70003.72003.720015,600
Feb 12, 20253.76003.85003.72003.77503.77509,700
Feb 11, 20253.79003.79803.72003.75303.75308,700
Feb 10, 20253.78403.88003.73003.74003.740019,200
Feb 7, 20253.80003.86803.77503.79003.790011,600
Feb 6, 20253.91004.04003.85003.85003.850016,000
Feb 5, 20253.89003.99003.89003.97003.970014,800
Feb 4, 20253.80003.96203.80003.89003.890032,200
Feb 3, 20253.80003.82003.68003.79003.790033,600
Jan 31, 20253.89003.89003.78003.80003.800014,800
Jan 30, 20253.74003.82003.72003.82003.820014,500
Jan 29, 20253.68003.73003.67003.71003.710014,300
Jan 28, 20253.64003.78503.60903.71003.710014,900
Jan 27, 20253.77003.78503.66003.72003.720016,800
Jan 24, 20253.79003.85003.71003.77003.770016,000
Jan 23, 20253.85503.85503.73003.77003.770013,600
Jan 22, 20253.86003.89503.77003.77003.770022,400
Jan 21, 20253.89003.94003.82003.87503.875021,400
Jan 17, 20253.95003.95803.90003.94003.940014,300
Jan 16, 20254.00004.07003.91003.91003.910025,600
Jan 15, 20254.10504.10503.98004.05704.057021,900
Jan 14, 20254.03004.14004.01004.08004.080033,000
Jan 13, 20254.07004.40003.89004.04004.040028,000
Jan 10, 20253.83004.11503.83004.11504.115064,600
Jan 8, 20253.84003.90003.80003.90003.900026,500
Jan 7, 20253.73003.97003.73003.84003.840032,300
Jan 6, 20253.70003.84803.70003.76003.760027,700
Jan 3, 20253.91003.91003.73003.73003.730032,900
Jan 2, 20253.93003.97703.81003.82003.820031,100
Dec 31, 20243.70003.93003.70003.93003.930030,900
Dec 30, 20243.62003.78003.58003.73003.730030,500
Dec 27, 20243.64003.68603.64003.67003.670011,900
Dec 26, 20243.63003.77003.63003.69503.695016,500
Dec 24, 20243.68003.77003.68003.77003.770015,400
Dec 23, 20243.64003.74003.51003.68003.680047,700
Dec 20, 20243.42003.60503.42003.56003.560055,200
Dec 19, 20243.50003.52003.40503.49003.490031,200
Dec 18, 20243.60503.61803.46003.57503.575035,200
Dec 17, 20243.55003.59003.45003.56003.560068,100
Dec 16, 20243.60003.64403.54703.57503.575052,100
Dec 13, 20243.66003.67003.57903.61503.615029,800
Dec 12, 20243.67403.67403.57803.65803.658041,100
Dec 11, 20243.74003.80503.63003.67003.670042,700
Dec 10, 20243.67003.75003.62003.72003.720036,200
Dec 9, 20243.63003.70003.60003.68003.680024,600
Dec 6, 20243.70003.70003.55003.60003.600042,700
Dec 5, 20243.66003.77003.66003.70003.700017,400
Dec 4, 20243.77003.85003.64003.71003.710023,400
Dec 3, 20243.80003.80703.76103.77003.770033,700
Dec 2, 20243.66003.89003.66003.80003.800025,400
Nov 29, 20243.77003.79003.62003.77003.770088,000
Nov 27, 20243.78003.92503.75003.81003.810045,500
Nov 26, 20244.00004.01003.87003.88003.880034,400
Nov 25, 20244.20004.22003.92503.98003.980044,300
Nov 22, 20244.11004.39004.06004.08004.080024,100
Nov 21, 20244.12004.18104.02004.02004.020020,200
Nov 20, 20244.14504.14504.09004.14504.14508,900
Nov 19, 20244.15204.16804.08004.11004.11007,300
Nov 18, 20244.09004.16004.06604.16004.16009,200
Nov 15, 20244.14004.23004.01004.03004.030024,900
Nov 14, 20244.09004.17004.09004.17004.170013,300
Nov 13, 20244.18004.18004.01004.03004.030032,100
Nov 12, 20244.22004.22003.94504.15004.150045,600
Nov 11, 20244.25004.27904.15004.22004.220027,800
Nov 8, 20244.27004.32904.24004.24004.240047,500
Nov 7, 20244.32004.42004.32004.33004.330019,600
Nov 6, 20244.34004.36804.28104.36004.360016,600
Nov 5, 20244.38204.39004.31504.34104.341033,300
Nov 4, 20244.32004.41004.31004.33004.330018,600
Nov 1, 20244.24004.43004.24004.35504.355018,400
Oct 31, 20244.36004.48004.35004.42004.420030,500
Oct 30, 20244.26004.38004.22004.37004.370020,500
Oct 29, 20244.47004.50004.28004.32504.325044,100
Oct 28, 20244.67004.78004.45004.49004.490047,200
Oct 25, 20244.64504.76404.62004.67004.670072,200
Oct 24, 20244.70004.70004.56004.61004.610017,700
Oct 23, 20244.85004.87004.65304.67504.675027,700
Oct 22, 20244.91004.92004.85004.85004.850011,800
Oct 21, 20244.91004.94004.88204.91004.910012,500
Oct 18, 20244.89004.95004.88004.93004.930020,600
Oct 17, 20244.76004.91904.73004.84004.840027,800
Oct 16, 20244.88004.89004.70004.76004.760059,400
Oct 15, 20244.89004.96204.87004.89504.895024,600
Oct 14, 20245.02005.02004.94004.94004.940012,300
Oct 11, 20245.01505.02004.93005.00005.00005,600
Oct 10, 20245.04005.04004.96004.99504.99505,100
Oct 9, 20245.00005.03404.92004.98504.985013,900
Oct 8, 20245.02005.02004.97005.01005.01008,500
Oct 7, 20245.05005.11005.04005.04005.040013,500
Oct 4, 20245.05005.12005.05005.09005.09006,800
Oct 3, 20245.04005.08004.98005.08005.080022,700
Oct 2, 20245.04005.04005.02005.04005.04008,800
Oct 1, 20244.87005.03504.87004.98004.980020,700
Sep 30, 20245.09005.19004.93004.95004.950033,100
Sep 27, 20245.07005.08005.06005.07505.075010,700
Sep 26, 20245.05005.10005.05005.10005.10008,200
Sep 25, 20245.08005.11005.05005.05005.050010,600
Sep 24, 20245.02005.15004.96005.09005.090078,100
Sep 23, 20244.96005.04004.96005.02005.020017,000
Sep 20, 20245.04005.04004.90004.96504.965019,300
Sep 19, 20245.06005.06004.96005.02005.020033,400
Sep 18, 20245.04405.06605.00005.00505.005010,100
Sep 17, 20245.10005.10005.00005.05005.050016,900
Sep 16, 20245.00005.01704.91004.96004.960025,000
Sep 13, 20245.02005.10004.99004.99004.990038,300
Sep 12, 20245.06005.10004.97505.03905.039025,100
Sep 11, 20244.85005.11004.85005.02005.020057,900
Sep 10, 20244.89004.89004.80004.80004.800011,400
Sep 9, 20244.78004.94004.78004.87004.870015,600
Sep 6, 20244.90004.95004.78004.80304.803031,300
Sep 5, 20244.90004.97004.90004.91004.910025,000
Sep 4, 20244.95005.06004.95004.95004.950013,100
Sep 3, 20245.00005.11004.90005.01505.015035,400
Aug 30, 20245.04005.12005.04005.11005.110010,600
Aug 29, 20245.04005.07005.03005.04005.04005,800
Aug 28, 20245.11005.15005.01005.05005.050015,100
Aug 27, 20245.18005.18005.11305.11305.113010,700
Aug 26, 20245.19005.24005.15005.20005.200015,400
Aug 23, 20245.26505.26505.18505.20105.20108,500
Aug 22, 20245.37005.38005.11005.23005.230039,400
Aug 21, 20245.49005.49005.32005.37005.370014,000
Aug 20, 20245.51005.51005.39505.43005.430017,900
Aug 19, 20245.40005.53005.40005.45005.450048,900
Aug 16, 20245.25005.46005.24005.41505.415050,100
Aug 15, 20245.19005.28005.15005.25005.250043,000
Aug 14, 20245.23005.26005.15005.19005.190021,800
Aug 13, 20245.00605.20005.00005.17005.170050,500
Aug 12, 20244.93005.12704.90004.97004.9700135,700
Aug 9, 20244.74004.88004.74004.88004.880018,500
Aug 8, 20244.76004.85004.74004.77004.770023,500
Aug 7, 20244.77004.88504.76004.76004.760034,300
Aug 6, 20244.78004.89004.75404.85004.850027,500
Aug 5, 20244.80004.92004.75004.91504.915033,400
Aug 2, 20245.01005.02004.83004.92004.920071,600
Aug 1, 20245.21005.25505.05005.15005.150022,400
Jul 31, 20245.25005.26005.16005.21005.210033,700
Jul 30, 20245.08505.24005.08505.21005.210021,000
Jul 29, 20244.99005.13004.99005.09005.090025,600
Jul 26, 20245.04005.13004.90004.99004.990037,100
Jul 25, 20245.18005.18005.04005.07505.075010,400
Jul 24, 20245.16505.21005.08905.17505.175024,900
Jul 23, 20245.35005.35005.20005.20005.200010,100
Jul 22, 20245.42005.42005.17005.29005.290053,100
Jul 19, 20245.04005.24005.00005.16005.160079,700
Jul 18, 20245.36005.45005.05005.18005.180071,000
Jul 17, 20245.00005.40004.99305.40005.4000255,000
Jul 16, 20244.98004.99004.95004.98004.980013,000
Jul 15, 20244.90004.95004.85004.92004.920012,600
Jul 12, 20244.90004.95004.90004.93004.930019,400
Jul 11, 20244.97004.99004.92004.92004.920010,400
Jul 10, 20244.96005.01504.93005.00005.000039,200
Jul 9, 20244.93004.94004.86004.89004.890024,200
Jul 8, 20244.97005.02004.90504.93504.935014,900
Jul 5, 20245.12005.12004.97004.98004.980015,800
Jul 3, 20245.06005.09005.05305.09005.09007,500
Jul 2, 20245.07005.15005.07005.08005.080017,600
Jul 1, 20245.24005.24005.07005.08505.085021,500
Jun 28, 20245.05005.15005.05005.09005.090019,000
Jun 27, 20244.99005.04004.98505.02505.025021,100
Jun 26, 20244.99005.03004.98105.02505.025014,800
Jun 25, 20245.04005.04004.94004.98004.980024,800
Jun 24, 20245.06005.06004.93004.98004.980022,700
Jun 21, 20245.04005.10004.98504.98504.985026,800
Jun 20, 20245.23005.23005.08005.13005.130041,800
Jun 18, 20245.14005.28005.09005.16005.160090,900
Jun 17, 20244.96005.13404.93005.06005.060036,100
Jun 14, 20245.05005.07504.90004.95004.950086,700
Jun 13, 20245.18005.18005.01005.01005.010025,200
Jun 12, 20245.11005.21005.11005.16005.160070,500
Jun 11, 20245.16005.17005.09905.10005.100025,400
Jun 10, 20245.00005.18205.00005.18005.180068,600
Jun 7, 20244.94005.02104.91004.98504.985043,200
Jun 6, 20245.00005.05004.93004.98004.980029,300
Jun 5, 20245.06905.13005.04005.04005.040019,400
Jun 4, 20245.10005.17005.10005.10005.100011,100
Jun 3, 20245.16005.20005.11005.11005.110019,500
May 31, 20245.17005.26005.16005.20005.200032,600
May 30, 20245.07005.18005.07005.17005.170011,600
May 29, 20245.06005.18005.06005.13005.13005,200
May 28, 20245.06005.16005.06005.14505.145026,700
May 24, 20245.19005.19005.05005.06005.060010,400
May 23, 20245.17005.19005.00005.02005.020035,600
May 22, 20245.22005.26605.15005.19005.190031,600
May 21, 20244.88005.26004.88005.24005.2400155,300
May 20, 20245.05005.47505.05005.32505.3250105,000
May 17, 20245.01005.14004.99005.02005.020041,800
May 16, 20244.87005.05004.86005.02505.025043,300
May 15, 20244.97005.04304.90004.92004.920047,500
May 14, 20244.99004.99004.90004.97004.970017,400
May 13, 20244.96004.98004.92504.98004.980021,600
May 10, 20244.89004.98004.84904.91004.910045,600
May 9, 20244.70004.92104.70004.88004.880047,100
May 8, 20244.60004.75004.60004.71004.710080,900
May 7, 20244.59004.65004.54004.60004.600014,800
May 6, 20244.66004.68004.58004.60004.600040,600
May 3, 20244.65004.69004.64004.68004.68004,300
May 2, 20244.58004.66004.58004.66004.660015,900
May 1, 20244.51004.64004.50004.59004.590031,600
Apr 30, 20244.59004.62004.46004.53604.536020,700
Apr 29, 20244.52004.65004.52004.58604.586018,500
Apr 26, 20244.59004.60004.45004.52504.525020,100
Apr 25, 20244.44404.59004.44404.47004.470030,700
Apr 24, 20244.42004.52004.42004.47004.470012,100
Apr 23, 20244.60004.60004.40004.50004.5000113,400

Related Tickers

TOPS Top Ships Inc.
5.67
-2.13%
 
HUNT.OL Hunter Group ASA
0.8280
-0.84%
 
DLNG Dynagas LNG Partners LP
3.3700
+1.81%
 
IMPPP Imperial Petroleum Inc.
23.79
+0.46%
 
TNK Teekay Tankers Ltd.
38.05
-2.51%
 
TEN Tsakos Energy Navigation Limited
15.38
-1.41%
 
VPK.AS Koninklijke Vopak N.V.
37.14
-3.48%
 
IMPP Imperial Petroleum Inc.
2.5900
+1.97%
 
STNG Scorpio Tankers Inc.
34.45
+0.88%
 
AGAS.OL Avance Gas Holding Ltd
10.99
-5.45%