Pyxis Tankers Inc. - Common Stock (PXS)
3.0550
-0.2150 (-6.57%)
NASDAQ · Last Trade: Apr 3rd, 1:13 PM EDT
Historical Prices For Pyxis Tankers Inc. - Common Stock (PXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3,179 | 3.27 |
| 4/01/2025 | 3.37 | 3.37 | 3.30 | 3.30 | 6,299 | 3.30 |
| 3/31/2025 | 3.34 | 3.41 | 3.33 | 3.39 | 7,725 | 3.39 |
| 3/28/2025 | 3.45 | 3.45 | 3.35 | 3.39 | 7,425 | 3.39 |
| 3/27/2025 | 3.39 | 3.39 | 3.31 | 3.39 | 8,591 | 3.39 |
| 3/26/2025 | 3.39 | 3.39 | 3.38 | 3.38 | 2,605 | 3.38 |
| 3/25/2025 | 3.34 | 3.37 | 3.33 | 3.35 | 3,964 | 3.35 |
| 3/24/2025 | 3.39 | 3.39 | 3.29 | 3.30 | 29,487 | 3.30 |
| 3/21/2025 | 3.30 | 3.31 | 3.28 | 3.28 | 7,607 | 3.28 |
| 3/20/2025 | 3.27 | 3.39 | 3.27 | 3.30 | 37,956 | 3.30 |
| 3/19/2025 | 3.27 | 3.34 | 3.27 | 3.29 | 60,603 | 3.29 |
| 3/18/2025 | 3.40 | 3.40 | 3.28 | 3.28 | 16,880 | 3.28 |
| 3/17/2025 | 3.28 | 3.39 | 3.25 | 3.37 | 48,432 | 3.37 |
| 3/14/2025 | 3.31 | 3.45 | 3.24 | 3.28 | 34,861 | 3.28 |
| 3/13/2025 | 3.31 | 3.31 | 3.24 | 3.28 | 11,310 | 3.28 |
| 3/12/2025 | 3.34 | 3.34 | 3.28 | 3.31 | 16,470 | 3.31 |
| 3/11/2025 | 3.35 | 3.35 | 3.27 | 3.29 | 16,419 | 3.29 |
| 3/10/2025 | 3.49 | 3.49 | 3.31 | 3.32 | 39,033 | 3.32 |
| 3/07/2025 | 3.53 | 3.53 | 3.46 | 3.47 | 26,189 | 3.47 |
| 3/06/2025 | 3.42 | 3.51 | 3.42 | 3.49 | 3,532 | 3.49 |
| 3/05/2025 | 3.48 | 3.50 | 3.41 | 3.43 | 17,903 | 3.43 |
| 3/04/2025 | 3.50 | 3.55 | 3.44 | 3.51 | 21,007 | 3.51 |
| 3/03/2025 | 3.57 | 3.57 | 3.50 | 3.50 | 11,065 | 3.50 |
| 2/28/2025 | 3.55 | 3.58 | 3.53 | 3.53 | 5,293 | 3.53 |
| 2/27/2025 | 3.58 | 3.59 | 3.52 | 3.53 | 8,180 | 3.53 |
| 2/26/2025 | 3.55 | 3.63 | 3.55 | 3.57 | 8,612 | 3.57 |
| 2/25/2025 | 3.57 | 3.65 | 3.54 | 3.58 | 11,273 | 3.58 |
| 2/24/2025 | 3.59 | 3.66 | 3.54 | 3.64 | 13,174 | 3.64 |
| 2/21/2025 | 3.67 | 3.67 | 3.61 | 3.63 | 11,727 | 3.63 |
| 2/20/2025 | 3.68 | 3.70 | 3.61 | 3.68 | 7,127 | 3.68 |
| 2/19/2025 | 3.61 | 3.74 | 3.61 | 3.68 | 13,069 | 3.68 |
| 2/18/2025 | 3.60 | 3.69 | 3.51 | 3.69 | 23,742 | 3.69 |
| 2/14/2025 | 3.72 | 3.79 | 3.63 | 3.63 | 21,476 | 3.63 |
| 2/13/2025 | 3.74 | 3.89 | 3.70 | 3.72 | 15,630 | 3.72 |
| 2/12/2025 | 3.76 | 3.85 | 3.72 | 3.77 | 9,725 | 3.77 |
| 2/11/2025 | 3.79 | 3.80 | 3.72 | 3.75 | 8,677 | 3.75 |
| 2/10/2025 | 3.78 | 3.88 | 3.73 | 3.74 | 19,225 | 3.74 |
| 2/07/2025 | 3.80 | 3.87 | 3.77 | 3.79 | 11,567 | 3.79 |
| 2/06/2025 | 3.91 | 4.04 | 3.85 | 3.85 | 16,000 | 3.85 |
| 2/05/2025 | 3.89 | 3.99 | 3.89 | 3.97 | 14,847 | 3.97 |
| 2/04/2025 | 3.80 | 3.96 | 3.80 | 3.89 | 32,246 | 3.89 |
| 2/03/2025 | 3.80 | 3.82 | 3.68 | 3.79 | 33,551 | 3.79 |
| 1/31/2025 | 3.89 | 3.89 | 3.78 | 3.80 | 14,798 | 3.80 |
| 1/30/2025 | 3.74 | 3.82 | 3.72 | 3.82 | 14,496 | 3.82 |
| 1/29/2025 | 3.68 | 3.73 | 3.67 | 3.71 | 14,286 | 3.71 |
| 1/28/2025 | 3.64 | 3.79 | 3.61 | 3.71 | 14,894 | 3.71 |
| 1/27/2025 | 3.77 | 3.79 | 3.66 | 3.72 | 16,821 | 3.72 |
| 1/24/2025 | 3.79 | 3.85 | 3.71 | 3.77 | 15,965 | 3.77 |
| 1/23/2025 | 3.85 | 3.85 | 3.73 | 3.77 | 13,623 | 3.77 |
| 1/22/2025 | 3.86 | 3.90 | 3.77 | 3.77 | 22,356 | 3.77 |
| 1/21/2025 | 3.89 | 3.94 | 3.82 | 3.88 | 21,435 | 3.88 |
| 1/17/2025 | 3.95 | 3.96 | 3.90 | 3.94 | 14,271 | 3.94 |
| 1/16/2025 | 4.00 | 4.07 | 3.91 | 3.91 | 25,600 | 3.91 |
| 1/15/2025 | 4.11 | 4.11 | 3.98 | 4.06 | 21,946 | 4.06 |
| 1/14/2025 | 4.03 | 4.14 | 4.01 | 4.08 | 33,009 | 4.08 |
| 1/13/2025 | 4.07 | 4.40 | 3.89 | 4.04 | 27,974 | 4.04 |
| 1/10/2025 | 3.83 | 4.12 | 3.83 | 4.12 | 64,717 | 4.12 |
| 1/08/2025 | 3.84 | 3.90 | 3.80 | 3.90 | 26,549 | 3.90 |
| 1/07/2025 | 3.73 | 3.97 | 3.73 | 3.84 | 32,305 | 3.84 |
| 1/06/2025 | 3.70 | 3.85 | 3.70 | 3.76 | 27,658 | 3.76 |
| 1/03/2025 | 3.91 | 3.91 | 3.73 | 3.73 | 32,938 | 3.73 |