UK markets closed

Pyxis Tankers Inc. (PXSAP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
24.60+0.09 (+0.37%)
At close: 04:00PM EDT
24.56 -0.04 (-0.16%)
After hours: 05:17PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.6024.6024.6024.6024.60819
02 May 202424.5824.5824.5824.5824.58100
01 May 202424.5324.5924.5324.5324.53800
30 Apr 202424.4224.4224.4224.4224.421,300
29 Apr 202424.4124.4124.4124.4124.41200
26 Apr 202424.6024.6024.6024.6024.60900
25 Apr 202424.6024.6024.4524.5024.509,400
24 Apr 202424.5524.5524.5024.5524.552,200
23 Apr 202424.6624.6624.6624.6624.66400
22 Apr 202424.6624.6624.6624.6624.66-
19 Apr 202424.6624.6624.6624.6624.66300
18 Apr 202424.4724.5024.4724.5024.501,300
17 Apr 202424.7824.7824.3524.5024.501,300
16 Apr 202424.8024.8024.8024.8024.80-
15 Apr 202424.8024.8024.8024.8024.80-
12 Apr 202424.8024.8024.8024.8024.80200
11 Apr 202424.6924.6924.6924.6924.69400
11 Apr 20240.162 Dividend
10 Apr 202424.6024.6024.6024.6024.44-
09 Apr 202424.6524.6524.6024.6024.441,400
08 Apr 202424.7324.7324.7324.7324.56400
05 Apr 202424.6824.6824.6824.6824.52200
04 Apr 202424.9124.9524.7724.7724.611,800
03 Apr 202424.7724.9024.7724.9024.741,800
02 Apr 202424.8524.9024.8524.8724.71800
01 Apr 202424.7524.8024.7024.7324.564,100
28 Mar 202424.6524.6524.6524.6524.491,100
27 Mar 202424.6524.6524.5824.6524.49400
26 Mar 202424.8024.8024.8024.8024.64-
25 Mar 202424.8024.8024.8024.8024.64200
22 Mar 202424.6524.7024.3624.7024.543,100
21 Mar 202424.5824.6524.5024.6524.492,000
20 Mar 202424.7524.7524.7524.7524.59500
19 Mar 202424.7924.8024.7724.8024.641,700
18 Mar 202424.7624.7624.7024.7024.541,100
15 Mar 202424.8024.8024.7124.8024.641,600
14 Mar 202424.5624.7724.5624.7724.61500
13 Mar 202424.6024.7724.6024.7724.60900
12 Mar 202424.7724.7724.7724.7724.61-
12 Mar 20240.162 Dividend
11 Mar 202424.7724.7724.7724.7724.45800
08 Mar 202425.0025.0024.6524.6524.331,200
07 Mar 202424.7024.7024.6924.6924.37500
06 Mar 202424.6824.6824.6824.6824.36200
05 Mar 202424.6024.6024.3024.3724.053,200
04 Mar 202424.5924.5924.3424.3424.02800
01 Mar 202424.4524.6024.4524.6024.281,200
29 Feb 202424.2224.4524.2224.4524.13900
28 Feb 202424.2024.2024.2024.2023.88-
27 Feb 202424.2024.2024.2024.2023.88-
26 Feb 202424.2024.2024.2024.2023.88100
23 Feb 202424.4024.4024.2024.2023.88700
22 Feb 202424.4024.4024.4024.4024.08-
21 Feb 202424.4024.4024.3524.4024.08700
20 Feb 202424.5024.5024.4024.4024.08700
16 Feb 202424.5324.5324.5024.5024.181,100
15 Feb 202424.7024.7024.7024.7024.38500
14 Feb 202424.5024.5024.5024.5024.18-
13 Feb 202424.5024.5024.5024.5024.18-
12 Feb 202424.6524.6524.4724.5024.182,900
12 Feb 20240.162 Dividend
09 Feb 202424.8425.0024.5024.5024.026,300
08 Feb 202424.7924.8624.7924.8624.381,400
07 Feb 202424.8224.8224.8224.8224.34500
06 Feb 202424.6024.6024.6024.6024.12-
05 Feb 202424.5824.6024.5824.6024.121,100
02 Feb 202424.8024.8024.8024.8024.31800
01 Feb 202424.8024.8024.5424.8024.311,400
31 Jan 202424.7524.7524.7524.7524.26500
30 Jan 202424.7524.7524.7524.7524.26800
29 Jan 202424.4024.5024.4024.5024.02600
26 Jan 202424.5024.5024.4724.4723.992,700
25 Jan 202424.5024.5024.5024.5024.02-
24 Jan 202424.5024.5124.4924.5024.025,100
23 Jan 202424.4524.5024.4524.5024.021,300
22 Jan 202424.5024.5024.5024.5024.021,500
19 Jan 202424.4524.5024.3824.5024.022,400
18 Jan 202424.5024.5024.5024.5024.022,700
17 Jan 202424.4024.4824.4024.4723.992,800
16 Jan 202424.3624.3624.3624.3623.88600
12 Jan 202424.5024.5024.4524.4523.974,000
11 Jan 202424.8224.8224.8224.8224.33700
11 Jan 20240.162 Dividend
10 Jan 202424.8224.8224.8224.8224.17700
09 Jan 202424.6024.7924.6024.7924.14800
08 Jan 202424.6424.8324.5124.8024.163,400
05 Jan 202424.8524.8524.8524.8524.20300
04 Jan 202424.7624.9924.6424.7024.063,500
03 Jan 202424.3524.3524.3524.3523.72400
02 Jan 202424.2824.2824.0024.0023.38800
29 Dec 202324.2824.2824.2824.2823.65400
28 Dec 202324.4524.4524.4524.4523.81-
27 Dec 202324.1124.4524.0024.4523.811,800
26 Dec 202324.5124.5124.1024.1523.522,200
22 Dec 202324.1024.5024.1024.5023.863,400
21 Dec 202323.5724.0023.5724.0023.381,500
20 Dec 202324.4824.4824.4524.4523.81600
19 Dec 202324.1424.2824.1424.2823.651,000
18 Dec 202324.0024.1524.0024.0623.441,800
15 Dec 202324.0024.0024.0024.0023.38100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...