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

NasdaqGS - Nasdaq Real Time Price USD

Pyxis Oncology, Inc. (PYXS)

1.0200
-0.0400
(-3.77%)
At close: April 22 at 4:00:00 PM EDT
1.0631
+0.04
+(4.23%)
After hours: April 22 at 7:50:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.08001.16001.01001.02001.02002,073,900
Apr 21, 20250.95001.11000.92001.06001.0600743,200
Apr 17, 20250.93600.97300.92000.96300.9630286,000
Apr 16, 20250.96000.96000.89000.93400.9340354,700
Apr 15, 20250.92000.95400.87300.91500.9150284,700
Apr 14, 20250.96000.98000.91400.91500.9150399,500
Apr 11, 20250.93100.95900.89200.95900.9590301,800
Apr 10, 20250.94000.98000.87000.90700.9070328,400
Apr 9, 20250.88001.04000.86300.98500.9850681,400
Apr 8, 20250.98101.02000.86800.87700.8770451,100
Apr 7, 20250.88300.97600.83300.95700.9570619,900
Apr 4, 20250.92000.94200.86000.91200.9120663,200
Apr 3, 20250.96001.00000.92000.93600.9360409,500
Apr 2, 20250.90601.03000.90601.02001.0200515,600
Apr 1, 20250.98000.98800.91000.91500.9150499,800
Mar 31, 20251.04001.05000.98000.98000.9800681,500
Mar 28, 20251.09001.10501.05001.06001.0600371,500
Mar 27, 20251.08001.09901.04001.09001.0900335,600
Mar 26, 20251.14001.17001.05001.05001.0500406,700
Mar 25, 20251.20001.20001.12001.15001.1500510,400
Mar 24, 20251.22001.24401.18001.20001.2000355,400
Mar 21, 20251.12001.24001.12001.21001.2100915,200
Mar 20, 20251.06001.14501.06001.12001.1200428,800
Mar 19, 20251.08001.12001.05001.07001.0700452,700
Mar 18, 20251.24001.24001.06001.06001.0600515,300
Mar 17, 20251.13001.19001.12001.16001.1600333,600
Mar 14, 20251.10001.13001.07001.11001.1100511,800
Mar 13, 20251.13001.15001.06001.07001.0700483,100
Mar 12, 20251.05001.15001.05001.11001.1100700,600
Mar 11, 20251.08001.08500.98501.04001.0400779,400
Mar 10, 20251.11001.14501.06001.07001.0700386,600
Mar 7, 20251.18001.20001.14001.16001.1600327,600
Mar 6, 20251.15001.21001.13001.18001.1800411,200
Mar 5, 20251.15001.19001.12001.17001.1700309,400
Mar 4, 20251.10001.16001.07001.14001.1400488,800
Mar 3, 20251.21001.22001.10501.11001.1100502,500
Feb 28, 20251.12501.22001.11001.19001.1900480,500
Feb 27, 20251.14001.17001.11001.13001.1300791,100
Feb 26, 20251.31001.32501.12001.13001.13003,091,100
Feb 25, 20251.20001.25001.19001.20001.2000512,300
Feb 24, 20251.28001.29001.21001.22001.2200721,200
Feb 21, 20251.37001.37001.26001.28001.2800635,000
Feb 20, 20251.37001.37501.30001.36001.3600358,700
Feb 19, 20251.36001.38001.32001.35001.3500429,700
Feb 18, 20251.33001.40001.29001.35001.3500795,200
Feb 14, 20251.31001.35001.26501.32001.3200821,500
Feb 13, 20251.29001.32001.26001.30001.3000640,700
Feb 12, 20251.26001.33001.25001.28001.2800700,400
Feb 11, 20251.30001.35501.23001.27001.27001,096,300
Feb 10, 20251.42001.42001.30001.33001.3300999,100
Feb 7, 20251.47001.48001.38501.40001.4000787,100
Feb 6, 20251.52001.55001.47001.47001.4700264,800
Feb 5, 20251.52001.56001.45501.51001.5100600,600
Feb 4, 20251.51001.56001.50001.51001.5100361,900
Feb 3, 20251.51001.56001.50001.50001.5000338,000
Jan 31, 20251.59001.67001.54501.57001.5700415,900
Jan 30, 20251.56001.66001.56001.62001.6200441,900
Jan 29, 20251.53001.58001.51001.54001.5400285,200
Jan 28, 20251.55001.58501.50101.55001.5500317,000
Jan 27, 20251.56001.67001.54001.57001.5700421,700
Jan 24, 20251.64001.67001.57001.60001.6000312,100
Jan 23, 20251.56001.66001.55001.64001.6400570,700
Jan 22, 20251.54001.59501.51001.56001.5600524,900
Jan 21, 20251.50001.56001.48001.53001.5300402,200
Jan 17, 20251.49001.58001.45001.50001.5000776,200
Jan 16, 20251.47001.47101.39001.47001.4700677,400
Jan 15, 20251.45001.50001.40001.47001.47001,135,700
Jan 14, 20251.53001.54501.42001.44001.4400761,300
Jan 13, 20251.53001.55001.48001.53001.5300746,400
Jan 10, 20251.58001.59001.51001.55001.5500814,900
Jan 8, 20251.72001.72501.58501.61001.6100604,200
Jan 7, 20251.80001.82001.69001.74001.7400513,500
Jan 6, 20251.73001.78001.68001.76001.7600628,900
Jan 3, 20251.69001.75501.66501.70001.7000637,000
Jan 2, 20251.58001.72001.58001.69001.6900677,100
Dec 31, 20241.57001.58001.51001.56001.56001,218,400
Dec 30, 20241.59001.62201.53001.56001.5600949,900
Dec 27, 20241.62001.65501.55001.59001.5900624,200
Dec 26, 20241.59001.63001.55501.62001.6200643,200
Dec 24, 20241.67001.67001.57001.60001.6000712,800
Dec 23, 20241.61001.69001.58001.67001.6700714,400
Dec 20, 20241.54001.69501.51001.69001.69001,778,900
Dec 19, 20241.55001.63101.49001.54001.5400844,700
Dec 18, 20241.67001.70901.50001.52001.5200890,600
Dec 17, 20241.68001.70001.57001.63001.6300813,100
Dec 16, 20241.63001.71001.58701.68001.68001,048,900
Dec 13, 20241.52001.64001.51001.62001.6200909,900
Dec 12, 20241.60001.66501.51001.52001.52001,093,400
Dec 11, 20241.68001.69001.61001.62001.62001,453,900
Dec 10, 20241.77001.78501.64001.68001.68001,272,200
Dec 9, 20241.72001.82001.72001.78001.78001,408,000
Dec 6, 20241.70001.72501.65001.67001.67001,183,100
Dec 5, 20241.79001.81001.67001.70001.70001,926,500
Dec 4, 20241.89001.89001.79001.80001.80001,366,700
Dec 3, 20242.00002.00001.82001.88001.88001,574,600
Dec 2, 20242.01002.09001.93002.00002.00002,086,900
Nov 29, 20242.05002.13001.97002.01002.01002,466,400
Nov 27, 20241.77001.87501.76001.83001.83002,208,900
Nov 26, 20241.88001.88501.77001.77001.77002,366,400
Nov 25, 20241.90002.02001.89001.89001.89002,376,300
Nov 22, 20242.10002.10001.89001.90001.90004,199,600
Nov 21, 20242.17002.39001.90002.10002.100015,188,100
Nov 20, 20244.25004.31003.80003.82003.82005,457,200
Nov 19, 20244.07004.18003.97104.16004.1600436,800
Nov 18, 20244.19004.25204.04604.09004.0900592,600
Nov 15, 20244.35004.40004.09504.19004.1900793,600
Nov 14, 20244.26004.45004.12004.28004.2800972,600
Nov 13, 20244.75004.85004.26004.28004.2800990,600
Nov 12, 20244.61004.87004.59004.62004.6200806,300
Nov 11, 20244.84005.39004.61004.74004.74001,536,400
Nov 8, 20244.12004.50004.05004.42004.4200929,200
Nov 7, 20244.07004.12003.88003.94003.9400350,500
Nov 6, 20243.99004.13003.92004.02004.0200701,100
Nov 5, 20243.78003.93003.73003.93003.9300282,100
Nov 4, 20243.75003.87003.68003.80003.8000448,800
Nov 1, 20243.60003.77003.57003.76003.7600424,400
Oct 31, 20243.77003.81003.56003.56003.5600380,800
Oct 30, 20243.84003.94003.74003.77003.7700368,800
Oct 29, 20243.80003.86003.69003.82003.8200395,000
Oct 28, 20243.69003.90003.68003.79003.7900355,800
Oct 25, 20243.75003.96503.64003.66003.6600543,700
Oct 24, 20243.62003.79003.60003.75003.7500512,400
Oct 23, 20243.49003.65903.39003.61003.6100560,900
Oct 22, 20243.70003.73003.48003.51003.5100786,100
Oct 21, 20243.76004.19003.66003.68003.68001,992,200
Oct 18, 20243.26003.79003.23003.75003.75001,669,800
Oct 17, 20243.31003.31503.16003.23003.2300352,400
Oct 16, 20243.26003.30503.21003.30003.3000353,200
Oct 15, 20243.18003.41503.11003.24003.2400506,400
Oct 14, 20243.23003.23003.14003.19003.1900251,500
Oct 11, 20243.16003.24003.10003.23003.2300335,000
Oct 10, 20243.10003.17003.00003.15503.1550227,000
Oct 9, 20243.30003.30003.14003.15003.1500300,100
Oct 8, 20243.40003.45003.30003.31003.3100317,400
Oct 7, 20243.50003.57003.35003.40003.4000865,800
Oct 4, 20243.51003.65003.46003.54003.5400263,400
Oct 3, 20243.40003.51503.38003.51003.5100277,000
Oct 2, 20243.46003.54503.42003.44003.4400378,800
Oct 1, 20243.64003.64003.49003.51003.5100760,400
Sep 30, 20243.61003.70003.60003.67003.6700277,800
Sep 27, 20243.76003.78003.60003.62003.6200288,700
Sep 26, 20243.52003.82003.50003.72003.72001,038,000
Sep 25, 20243.60003.65003.48003.51003.5100454,900
Sep 24, 20243.56003.65003.55003.60003.6000234,000
Sep 23, 20243.73003.73003.55003.60003.6000351,700
Sep 20, 20243.64003.76003.55003.69003.69001,475,300
Sep 19, 20243.75003.83003.62003.68003.6800876,800
Sep 18, 20243.62003.73003.50003.66003.66001,033,300
Sep 17, 20243.64003.67003.57003.61003.6100408,500
Sep 16, 20243.79003.79003.59003.61003.6100389,700
Sep 13, 20243.70003.83003.65003.78003.7800437,000
Sep 12, 20243.64003.73803.61003.64003.6400216,600
Sep 11, 20243.79003.82003.59003.64003.6400363,100
Sep 10, 20243.59003.89003.50003.81503.8150396,100
Sep 9, 20243.49003.61003.48003.59003.5900262,600
Sep 6, 20243.51003.55003.38503.50003.5000255,300
Sep 5, 20243.55003.55503.42503.50003.5000163,200
Sep 4, 20243.42003.52003.41503.51003.5100221,400
Sep 3, 20243.72003.82003.41003.44003.4400588,400
Aug 30, 20243.69003.80003.61503.79003.7900301,300
Aug 29, 20243.68003.78003.63503.66003.6600677,700
Aug 28, 20243.66003.67503.58003.65003.6500226,000
Aug 27, 20243.75003.79003.63003.68003.6800147,100
Aug 26, 20243.74003.83003.64003.81003.8100400,000
Aug 23, 20243.68003.80003.65003.71003.7100200,800
Aug 22, 20243.63003.71003.58003.65003.6500157,200
Aug 21, 20243.59003.69003.47003.63003.6300323,100
Aug 20, 20243.62003.66303.48003.55003.5500173,700
Aug 19, 20243.37003.69003.33903.62003.6200509,900
Aug 16, 20243.44003.65003.29003.36003.3600631,300
Aug 15, 20243.33003.70003.28003.43003.43001,020,400
Aug 14, 20243.50003.51003.24003.36003.3600405,300
Aug 13, 20243.42003.55003.38003.47003.4700205,100
Aug 12, 20243.31003.38003.23003.37003.3700229,200
Aug 9, 20243.48003.55003.23003.29003.2900425,100
Aug 8, 20243.31003.48003.15003.48003.4800450,100
Aug 7, 20243.40003.47903.10003.13003.1300522,600
Aug 6, 20243.26003.55003.15003.37003.3700757,800
Aug 5, 20243.13003.31003.11003.25003.2500392,600
Aug 2, 20243.51003.61003.37003.45003.4500378,000
Aug 1, 20243.92003.95003.64003.69003.6900395,700
Jul 31, 20243.88004.06003.73003.92003.9200538,500
Jul 30, 20243.85003.93003.72003.85003.8500248,500
Jul 29, 20243.96003.97003.71003.83003.8300462,600
Jul 26, 20243.95004.05003.81003.88003.8800320,200
Jul 25, 20243.80003.92503.68003.85003.8500342,100
Jul 24, 20243.90004.13003.76003.77003.7700487,700
Jul 23, 20243.72003.97003.62003.94003.9400663,600
Jul 22, 20243.54003.74003.35003.69003.6900509,100
Jul 19, 20243.25003.50003.23003.48003.4800666,500
Jul 18, 20243.25003.41003.17003.24003.2400436,100
Jul 17, 20243.60003.64003.22503.27003.2700826,300
Jul 16, 20243.22003.58003.19503.56003.5600853,400
Jul 15, 20243.18003.28003.16903.20003.2000374,200
Jul 12, 20243.04003.30002.97003.15003.15001,197,500
Jul 11, 20243.03003.20002.87002.97002.9700813,900
Jul 10, 20242.87003.09002.86502.96002.9600934,500
Jul 9, 20242.83002.89002.81002.83002.8300421,200
Jul 8, 20242.91002.99002.87002.87002.8700491,300
Jul 5, 20242.88002.98002.81002.90002.9000513,400
Jul 3, 20242.93002.95002.82502.88002.8800286,200
Jul 2, 20243.18003.18002.92002.94002.9400893,000
Jul 1, 20243.28003.29003.04503.20003.2000766,900
Jun 28, 20243.22003.50003.13003.31003.31007,130,600
Jun 27, 20243.15003.36003.11003.21003.2100485,200
Jun 26, 20243.04003.21002.95003.21003.2100668,900
Jun 25, 20243.19003.29003.04003.06003.0600705,800
Jun 24, 20243.36003.39503.15003.19003.1900275,200
Jun 21, 20243.40003.43003.30003.37003.37001,208,900
Jun 20, 20243.41003.54003.34503.38003.3800390,700
Jun 18, 20243.70003.70003.40003.42003.4200465,900
Jun 17, 20243.76003.90503.66003.66003.6600439,300
Jun 14, 20243.90003.98003.76003.79003.7900174,800
Jun 13, 20243.86004.00003.78003.95003.9500227,000
Jun 12, 20243.96004.10003.82803.85003.8500351,500
Jun 11, 20243.90004.04003.87003.92503.9250271,100
Jun 10, 20243.88004.05003.73003.97003.9700750,800
Jun 7, 20243.48003.88003.48003.80003.8000924,300
Jun 6, 20243.50003.61003.44003.54003.5400278,100
Jun 5, 20243.67003.69503.58503.62003.6200317,800
Jun 4, 20243.72003.72003.58003.65003.6500324,400
Jun 3, 20243.82003.99003.69003.76003.7600234,300
May 31, 20243.75003.87003.71003.74003.7400246,100
May 30, 20243.82003.83503.58003.72003.7200264,000
May 29, 20243.66003.84003.61503.80003.8000204,000
May 28, 20243.85003.92003.57003.74003.7400626,400
May 24, 20243.81003.96003.74403.81003.8100192,700
May 23, 20243.88003.92003.75003.82003.8200233,300
May 22, 20244.01004.03003.80003.90003.9000430,100
May 21, 20244.15004.22003.89004.00004.0000505,600
May 20, 20244.11004.33004.11004.19004.1900355,800
May 17, 20244.15004.27004.10004.15004.1500257,300
May 16, 20244.21004.32004.14004.17004.1700182,200
May 15, 20244.24004.50004.16004.21004.2100364,100
May 14, 20244.08004.33004.01004.20004.2000542,400
May 13, 20244.30004.48004.16004.29004.2900278,800
May 10, 20244.48004.55004.31004.34004.3400229,000
May 9, 20244.26004.55004.21004.51004.5100428,100
May 8, 20244.38004.39004.18004.27004.2700437,800
May 7, 20244.31004.54004.25004.38004.3800703,900
May 6, 20244.64004.64004.26004.31004.3100352,000
May 3, 20244.50004.78004.29004.38004.3800818,400
May 2, 20244.48004.48004.31004.41004.4100189,000
May 1, 20244.44004.70004.24004.40004.4000643,100
Apr 30, 20244.40004.46004.38004.45004.4500123,800
Apr 29, 20244.37004.63004.32004.44004.4400483,900
Apr 26, 20244.27004.42004.25004.30004.3000164,500
Apr 25, 20244.36004.54004.25004.30004.3000520,300
Apr 24, 20244.51004.63004.37004.45004.4500233,600
Apr 23, 20244.55004.72504.43504.50004.5000384,000

Related Tickers

RLAY Relay Therapeutics, Inc.
2.9300
+6.55%
 
IMCR Immunocore Holdings plc
29.52
+0.37%
 
GBIO Generation Bio Co.
0.4095
-1.80%
 
ABOS Acumen Pharmaceuticals, Inc.
0.9821
-7.35%
 
NKTX Nkarta, Inc.
2.2200
+20.00%
 
YMAB Y-mAbs Therapeutics, Inc.
4.2600
-11.62%
 
VSTM Verastem, Inc.
7.04
+13.37%
 
OLMA Olema Pharmaceuticals, Inc.
4.9600
+4.42%
 
ELEV Elevation Oncology, Inc.
0.3720
-1.61%
 
ETNB 89bio, Inc.
6.55
+4.47%