Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis Tankers (NQ: PXS )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.160 9.160 8.440 8.485 1,083 -0.27(-3.08%)
Apr 28, 2016 9.120 9.160 8.755 8.755 1,369 +0.27(+3.24%)
Apr 27, 2016 8.800 8.800 8.480 8.480 829 -0.12(-1.39%)
Apr 26, 2016 8.624 8.640 8.600 8.600 214 +0.01(+0.12%)
Apr 25, 2016 8.040 8.590 8.040 8.590 523 +0.53(+6.63%)
Apr 21, 2016 8.056 8.056 8.056 8.056 6 -0.30(-3.58%)
Apr 20, 2016 7.800 8.880 7.680 8.354 1,845 +0.19(+2.38%)
Apr 19, 2016 8.320 8.760 8.160 8.160 371 -0.36(-4.23%)
Apr 18, 2016 8.280 9.080 8.280 8.520 2,036 -0.20(-2.29%)
Apr 15, 2016 8.730 8.730 8.720 8.720 525 -0.40(-4.39%)
Apr 14, 2016 9.164 9.440 9.120 9.120 1,443 +0.36(+4.11%)
Apr 13, 2016 8.343 9.000 8.312 8.760 1,375 -0.24(-2.67%)
Apr 12, 2016 9.680 9.680 8.200 9.000 2,009 -0.44(-4.66%)
Apr 11, 2016 9.600 9.600 9.282 9.440 1,128 -0.12(-1.26%)
Apr 08, 2016 9.398 9.600 9.280 9.560 1,387 +0.28(+3.02%)
Apr 07, 2016 9.176 9.280 9.120 9.280 1,812 -0.08(-0.85%)
Apr 06, 2016 9.040 9.360 9.040 9.360 826 +0.32(+3.54%)
Apr 05, 2016 9.702 9.702 8.800 9.040 1,537 -0.04(-0.43%)
Apr 04, 2016 8.800 9.080 8.760 9.080 265 +0.28(+3.18%)
Apr 01, 2016 8.320 9.600 8.240 8.800 3,250 +0.68(+8.37%)
Mar 31, 2016 8.120 8.200 8.120 8.120 597 +0.00(+0.00%)
Mar 30, 2016 7.960 8.120 7.920 8.120 762 +0.20(+2.51%)
Mar 29, 2016 7.844 8.000 7.844 7.921 358 -0.07(-0.86%)
Mar 28, 2016 7.600 7.990 7.600 7.990 525 +0.39(+5.13%)
Mar 24, 2016 7.520 7.600 7.600 7.600 625 +0.20(+2.70%)
Mar 23, 2016 6.560 7.560 6.560 7.400 1,523 +0.08(+1.03%)
Mar 22, 2016 7.120 7.480 6.749 7.324 1,452 +0.32(+4.63%)
Mar 21, 2016 6.400 7.120 6.400 7.000 752 -0.02(-0.34%)
Mar 18, 2016 7.160 7.160 6.040 7.024 412 -0.14(-1.90%)
Mar 17, 2016 7.160 7.200 6.570 7.160 2,424 +0.00(+0.04%)
Mar 16, 2016 6.658 7.200 6.658 7.157 3,080 +0.36(+5.26%)
Mar 15, 2016 7.560 7.666 6.080 6.800 6,041 -0.80(-10.53%)
Mar 14, 2016 5.640 7.600 5.640 7.600 3,371 +0.84(+12.43%)
Mar 11, 2016 6.960 7.200 5.402 6.760 3,332 +0.00(+0.00%)
Mar 10, 2016 6.360 7.600 5.480 6.760 6,147 +1.47(+27.70%)
Mar 09, 2016 5.600 5.600 5.192 5.294 2,127 +0.21(+4.21%)
Mar 08, 2016 4.800 5.080 4.760 5.080 3,234 +0.08(+1.59%)
Mar 07, 2016 4.360 5.000 4.360 5.000 5,348 +0.36(+7.85%)
Mar 04, 2016 4.760 4.760 4.514 4.636 3,038 -0.08(-1.77%)
Mar 03, 2016 4.800 4.800 4.680 4.720 533 -0.04(-0.85%)
Mar 02, 2016 4.760 4.760 4.520 4.760 1,266 +0.00(+0.00%)
Mar 01, 2016 4.800 4.800 4.566 4.760 192 +0.12(+2.60%)
Feb 29, 2016 4.640 4.640 4.640 4.640 59 +0.12(+2.65%)
Feb 26, 2016 4.511 4.520 4.200 4.520 904 +0.40(+9.72%)
Feb 25, 2016 4.120 4.200 3.640 4.120 1,203 +0.20(+5.09%)
Feb 23, 2016 3.320 3.920 3.920 3.920 3 +0.00(+0.00%)
Feb 22, 2016 3.240 4.000 3.200 3.920 5,268 +0.76(+24.05%)
Feb 19, 2016 4.040 4.040 3.160 3.160 4,132 -0.80(-20.20%)
Feb 18, 2016 3.880 4.400 3.880 3.960 1,238 +0.16(+4.21%)
Feb 17, 2016 3.720 4.155 3.720 3.800 630 +0.68(+21.79%)
Feb 16, 2016 3.232 4.040 3.120 3.120 904 -0.68(-17.89%)
Feb 11, 2016 3.556 3.800 3.800 3.800 1,050 +0.28(+8.08%)
Feb 10, 2016 3.520 3.520 2.996 3.516 176 -0.08(-2.33%)
Feb 09, 2016 3.600 3.600 3.600 3.600 249 +0.08(+2.27%)
Feb 08, 2016 3.600 3.600 3.000 3.520 450 +0.71(+25.18%)
Feb 02, 2016 2.812 2.812 2.812 2.812 7 -0.71(-20.11%)
Feb 01, 2016 3.480 3.520 3.480 3.520 121 +0.24(+7.32%)
Jan 29, 2016 3.396 3.640 3.240 3.280 1,484 +0.48(+17.14%)
Jan 28, 2016 3.560 3.560 2.649 2.800 571 -0.28(-9.23%)
Jan 27, 2016 3.085 3.085 3.085 3.085 25 +0.15(+5.00%)
Jan 26, 2016 3.040 3.426 2.484 2.938 6,717 -0.02(-0.74%)
Jan 25, 2016 2.636 3.320 2.480 2.960 8,303 +0.06(+2.15%)
Jan 22, 2016 2.876 3.120 2.480 2.898 423 +0.30(+11.45%)
Jan 21, 2016 3.320 3.396 2.520 2.600 13,595 -0.44(-14.47%)
Jan 20, 2016 2.880 3.080 2.400 3.040 8,205 -0.29(-8.65%)
Jan 19, 2016 3.560 4.240 2.848 3.328 7,121 -0.63(-15.96%)
Jan 15, 2016 2.440 3.960 3.960 3.960 7,150 +0.95(+31.65%)
Jan 14, 2016 2.720 3.080 2.280 3.008 1,768 +0.01(+0.27%)
Jan 13, 2016 2.720 3.160 2.185 3.000 23,223 +0.28(+10.29%)
Jan 12, 2016 3.480 3.480 2.500 2.720 1,669 -0.76(-21.84%)
Jan 11, 2016 5.440 5.440 3.480 3.480 6,568 +0.00(+0.00%)
Jan 08, 2016 4.600 4.640 3.480 3.480 1,523 -1.80(-34.09%)
Jan 07, 2016 5.080 5.760 4.000 5.280 2,025 +0.20(+3.94%)
Jan 06, 2016 4.360 5.080 4.012 5.080 1,184 +0.32(+6.73%)
Jan 05, 2016 4.722 4.760 4.320 4.760 402 -0.24(-4.81%)
Jan 04, 2016 4.680 5.000 4.200 5.000 925 -0.04(-0.79%)
Dec 31, 2015 6.200 5.040 5.040 5.040 1,825 -1.35(-21.16%)
Dec 30, 2015 6.760 7.990 5.640 6.392 8,359 -0.41(-5.99%)
Dec 29, 2015 7.000 7.400 6.800 6.800 2,000 -0.80(-10.53%)
Dec 28, 2015 7.840 7.840 6.560 7.600 570 +0.72(+10.47%)
Dec 23, 2015 7.000 6.880 6.880 6.880 250 +0.04(+0.58%)
Dec 22, 2015 6.440 7.600 6.440 6.840 589 +0.40(+6.21%)
Dec 21, 2015 6.240 7.880 6.240 6.440 3,215 -0.56(-8.00%)
Dec 18, 2015 7.000 8.400 6.920 7.000 11,722 +0.08(+1.16%)
Dec 17, 2015 6.920 7.666 6.920 6.920 2,779 -0.03(-0.36%)
Dec 16, 2015 9.240 9.240 6.945 6.945 568 -1.05(-13.19%)
Dec 15, 2015 9.000 9.000 6.640 8.000 7,848 -0.04(-0.50%)
Dec 14, 2015 12.20 12.20 7.400 8.040 11,174 -3.48(-30.21%)
Dec 11, 2015 8.600 13.48 7.200 11.52 24,075 +2.72(+30.91%)
Dec 10, 2015 7.400 8.800 6.800 8.800 2,843 +2.00(+29.41%)
Dec 09, 2015 7.480 8.000 6.680 6.800 1,306 -0.04(-0.58%)
Dec 08, 2015 6.644 8.240 6.320 6.840 29,147 +0.04(+0.59%)
Dec 07, 2015 6.800 6.800 6.798 6.800 445 -0.40(-5.56%)
Dec 04, 2015 8.000 8.000 6.080 7.200 2,499 -0.80(-10.00%)
Dec 02, 2015 8.200 8.000 8.000 8.000 0 -0.20(-2.44%)
Nov 30, 2015 8.200 8.200 8.200 8.200 37 -0.20(-2.38%)
Nov 27, 2015 10.00 10.00 8.400 8.400 250 -0.20(-2.28%)
Nov 25, 2015 8.600 8.596 8.596 8.596 225 -0.32(-3.63%)
Nov 24, 2015 9.200 10.56 8.600 8.920 646 -0.28(-3.05%)
Nov 23, 2015 10.00 10.00 9.080 9.200 994 -0.40(-4.19%)
Nov 20, 2015 9.880 11.40 9.602 9.602 130 +0.40(+4.37%)
Nov 19, 2015 9.600 10.57 9.200 9.200 1,165 -1.32(-12.55%)
Nov 18, 2015 9.600 11.60 9.600 10.52 874 +1.06(+11.21%)
Nov 17, 2015 10.00 10.37 9.400 9.460 795 -0.54(-5.40%)
Nov 16, 2015 11.00 11.14 10.00 10.00 857 -1.16(-10.39%)
Nov 13, 2015 11.04 11.16 11.04 11.16 199 +1.08(+10.71%)
Nov 12, 2015 10.08 10.08 10.08 10.08 68 -1.92(-16.00%)
Nov 11, 2015 10.20 12.00 10.20 12.00 152 +1.20(+11.11%)
Nov 10, 2015 11.08 11.08 10.80 10.80 239 -0.35(-3.11%)
Nov 09, 2015 11.84 11.84 10.80 11.15 284 -0.93(-7.73%)
Nov 06, 2015 12.00 12.48 12.00 12.08 792 -0.14(-1.13%)
Nov 05, 2015 12.97 13.00 11.08 12.22 572 +1.30(+11.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.