Pyxis Tankers, Inc. PXS
NASDAQ · United States · Transportation
$7.92+0.31 (+4.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.92 | +4.07% | $7.70 | $7.95 | $7.63 | 87.06K |
| 2026-10-01 | $7.61 | +6.14% | $7.17 | $7.64 | $7.17 | 159.20K |
| 2026-09-30 | $7.17 | +11.34% | $6.52 | $7.37 | $6.51 | 196.40K |
| 2026-09-29 | $6.44 | -1.23% | $6.50 | $6.50 | $6.31 | 75.60K |
| 2026-09-28 | $6.52 | -0.15% | $6.75 | $6.82 | $6.42 | 110.40K |
| 2026-09-25 | $6.53 | -1.21% | $6.68 | $6.72 | $6.36 | 55.00K |
| 2026-09-24 | $6.61 | -1.34% | $6.66 | $6.78 | $6.46 | 67.30K |
| 2026-09-23 | $6.70 | +0.60% | $6.66 | $6.73 | $6.46 | 107.50K |
| 2026-09-22 | $6.66 | -5.53% | $7.04 | $7.18 | $6.60 | 182.90K |
| 2026-09-21 | $7.05 | -4.21% | $7.50 | $7.69 | $6.97 | 197.70K |
| 2026-09-18 | $7.36 | +0.27% | $7.22 | $8.30 | $7.19 | 317.40K |
| 2026-09-17 | $7.34 | +5.01% | $7.02 | $7.44 | $6.29 | 319.70K |
| 2026-09-16 | $6.99 | +1.60% | $6.89 | $7.01 | $6.81 | 49.50K |
| 2026-09-15 | $6.88 | -0.72% | $6.86 | $6.98 | $6.68 | 61.20K |
| 2026-09-14 | $6.93 | +0.73% | $6.91 | $6.99 | $6.84 | 90.40K |
| 2026-09-11 | $6.88 | -1.85% | $6.94 | $7.08 | $6.82 | 59.70K |
| 2026-09-10 | $7.01 | +8.18% | $6.46 | $7.04 | $6.46 | 129.90K |
| 2026-09-09 | $6.48 | -1.82% | $6.57 | $6.78 | $6.27 | 87.50K |
| 2026-09-08 | $6.60 | +6.11% | $6.27 | $6.72 | $6.10 | 238.90K |
| 2026-09-04 | $6.22 | 0.00% | $6.29 | $6.47 | $6.10 | 197.60K |
| 2026-09-03 | $6.22 | -3.57% | $6.41 | $6.63 | $6.10 | 160.90K |
| 2026-09-02 | $6.45 | +3.53% | $6.30 | $6.75 | $6.00 | 384.80K |
| 2026-09-01 | $6.23 | +16.23% | $5.93 | $6.44 | $5.78 | 1.09M |
| 2026-08-31 | $5.36 | 0.00% | $5.37 | $5.55 | $5.34 | 726.50K |
| 2026-08-28 | $5.36 | -0.74% | $5.33 | $5.40 | $5.29 | 44.40K |
| 2026-08-27 | $5.40 | +3.85% | $5.19 | $5.40 | $5.15 | 13.80K |
| 2026-08-26 | $5.20 | -3.70% | $5.41 | $5.42 | $5.12 | 27.20K |
| 2026-08-25 | $5.40 | -0.74% | $5.49 | $5.50 | $5.30 | 35.10K |
| 2026-08-24 | $5.44 | +1.30% | $5.34 | $5.49 | $5.30 | 45.60K |
| 2026-08-21 | $5.37 | +4.07% | $5.24 | $5.50 | $5.20 | 48.70K |
| 2026-08-20 | $5.16 | +1.98% | $5.09 | $5.33 | $5.03 | 39.00K |
| 2026-08-19 | $5.06 | +1.00% | $5.06 | $5.18 | $5.03 | 9.80K |
| 2026-08-18 | $5.01 | -2.53% | $5.15 | $5.20 | $5.01 | 47.40K |
| 2026-08-17 | $5.14 | -0.39% | $5.13 | $5.20 | $4.97 | 25.90K |
| 2026-08-14 | $5.16 | +0.49% | $5.10 | $5.20 | $4.99 | 26.70K |
| 2026-08-13 | $5.14 | +3.32% | $4.93 | $5.20 | $4.93 | 35.30K |
| 2026-08-12 | $4.97 | +1.02% | $4.97 | $5.06 | $4.84 | 8.20K |
| 2026-08-11 | $4.92 | -0.61% | $4.92 | $4.96 | $4.90 | 13.60K |
| 2026-08-10 | $4.95 | -1.59% | $5.10 | $5.11 | $4.78 | 56.30K |
| 2026-08-07 | $5.03 | +2.86% | $4.91 | $5.03 | $4.79 | 51.60K |
| 2026-08-06 | $4.89 | +1.77% | $4.78 | $4.89 | $4.64 | 55.20K |
| 2026-08-05 | $4.80 | +0.31% | $4.85 | $4.85 | $4.75 | 9.20K |
| 2026-08-04 | $4.79 | -1.24% | $4.80 | $4.85 | $4.46 | 42.30K |
| 2026-08-03 | $4.85 | +1.89% | $4.81 | $4.85 | $4.76 | 17.30K |
| 2026-07-31 | $4.76 | +0.42% | $4.71 | $4.79 | $4.62 | 52.00K |
| 2026-07-30 | $4.74 | +3.27% | $4.58 | $4.76 | $4.58 | 73.10K |
| 2026-07-29 | $4.59 | +1.32% | $4.50 | $4.68 | $4.41 | 22.40K |
| 2026-07-28 | $4.53 | +1.34% | $4.48 | $4.60 | $4.45 | 33.30K |
| 2026-07-27 | $4.47 | 0.00% | $4.40 | $4.50 | $4.40 | 40.70K |
| 2026-07-24 | $4.47 | -1.32% | $4.56 | $4.62 | $4.47 | 27.90K |
| 2026-07-23 | $4.53 | +1.00% | $4.46 | $4.61 | $4.42 | 6.70K |
| 2026-07-22 | $4.49 | -0.11% | $4.50 | $4.58 | $4.41 | 23.00K |
| 2026-07-21 | $4.49 | +0.67% | $4.45 | $4.67 | $4.45 | 25.80K |
| 2026-07-20 | $4.46 | +2.76% | $4.26 | $4.49 | $4.26 | 34.30K |
| 2026-07-17 | $4.34 | +0.70% | $4.26 | $4.36 | $4.26 | 14.60K |
| 2026-07-16 | $4.31 | +1.17% | $4.20 | $4.35 | $4.20 | 11.20K |
| 2026-07-15 | $4.26 | -0.23% | $4.15 | $4.38 | $4.15 | 12.10K |
| 2026-07-14 | $4.27 | +1.18% | $4.23 | $4.32 | $4.23 | 5.70K |
| 2026-07-13 | $4.22 | +1.20% | $4.16 | $4.34 | $4.15 | 23.50K |
| 2026-07-10 | $4.17 | -0.71% | $4.15 | $4.26 | $4.15 | 19.20K |
| 2026-07-09 | $4.20 | +0.96% | $4.23 | $4.30 | $4.05 | 38.10K |
| 2026-07-08 | $4.16 | +0.48% | $4.11 | $4.32 | $4.07 | 41.90K |
| 2026-07-07 | $4.14 | -1.19% | $4.16 | $4.21 | $4.10 | 49.50K |
| 2026-07-06 | $4.19 | -0.24% | $4.13 | $4.26 | $4.13 | 35.30K |
| 2026-07-02 | $4.20 | +1.45% | $4.12 | $4.27 | $4.12 | 31.50K |
| 2026-07-01 | $4.14 | -0.48% | $4.10 | $4.19 | $4.05 | 62.40K |
| 2026-06-30 | $4.16 | -0.48% | $4.20 | $4.23 | $4.10 | 31.10K |
| 2026-06-29 | $4.18 | -5.43% | $4.35 | $4.35 | $4.05 | 72.10K |
| 2026-06-26 | $4.42 | 0.00% | $4.45 | $4.53 | $4.23 | 28.50K |
| 2026-06-25 | $4.42 | +0.68% | $4.39 | $4.73 | $4.27 | 162.90K |
| 2026-06-24 | $4.39 | -3.94% | $4.50 | $4.54 | $4.32 | 41.40K |
| 2026-06-23 | $4.57 | +3.16% | $4.45 | $4.59 | $4.40 | 20.70K |
| 2026-06-22 | $4.43 | +1.14% | $4.35 | $4.54 | $4.35 | 72.20K |
| 2026-06-18 | $4.38 | -0.23% | $4.37 | $4.60 | $4.32 | 65.00K |
| 2026-06-17 | $4.39 | -2.88% | $4.46 | $4.52 | $4.39 | 16.80K |
| 2026-06-16 | $4.52 | +0.44% | $4.50 | $4.53 | $4.32 | 22.40K |
| 2026-06-15 | $4.50 | -2.60% | $4.80 | $4.80 | $4.39 | 59.40K |
| 2026-06-12 | $4.62 | -1.70% | $4.76 | $4.76 | $4.54 | 33.50K |
| 2026-06-11 | $4.70 | +1.73% | $4.70 | $4.78 | $4.47 | 44.70K |
| 2026-06-10 | $4.62 | +1.76% | $4.52 | $4.74 | $4.51 | 92.70K |
| 2026-06-09 | $4.54 | -1.30% | $4.66 | $4.66 | $4.52 | 51.60K |
| 2026-06-08 | $4.60 | -0.43% | $4.61 | $4.73 | $4.52 | 96.20K |
| 2026-06-05 | $4.62 | -3.35% | $4.77 | $4.77 | $4.29 | 33.70K |
| 2026-06-04 | $4.78 | +10.14% | $4.34 | $4.90 | $4.33 | 77.80K |
| 2026-06-03 | $4.34 | +2.36% | $4.27 | $4.38 | $4.12 | 56.30K |
| 2026-06-02 | $4.24 | +0.71% | $4.20 | $4.35 | $4.12 | 35.50K |
| 2026-06-01 | $4.21 | +1.20% | $4.20 | $4.25 | $4.13 | 68.10K |
| 2026-05-29 | $4.16 | -3.70% | $4.29 | $4.47 | $4.07 | 61.00K |
| 2026-05-28 | $4.32 | -8.67% | $4.68 | $4.71 | $4.28 | 107.30K |
| 2026-05-27 | $4.73 | -0.42% | $4.80 | $4.80 | $4.67 | 30.10K |