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 )

5.025 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 30, 2020 4.240 4.600 4.120 4.400 50,119 -0.04(-0.90%)
Apr 29, 2020 4.640 4.800 4.200 4.440 102,177 -0.04(-0.89%)
Apr 28, 2020 4.760 5.480 4.240 4.480 303,528 +0.08(+1.82%)
Apr 27, 2020 4.080 4.480 3.720 4.400 177,848 +0.70(+18.92%)
Apr 24, 2020 3.906 3.919 3.640 3.700 34,375 -0.10(-2.71%)
Apr 23, 2020 4.280 4.280 3.720 3.803 66,939 +0.04(+1.15%)
Apr 22, 2020 4.440 4.440 3.760 3.760 97,630 -0.72(-16.07%)
Apr 21, 2020 4.760 4.800 3.800 4.480 555,266 +0.96(+27.27%)
Apr 20, 2020 3.120 3.800 3.120 3.520 161,224 +0.31(+9.73%)
Apr 17, 2020 3.400 3.731 3.080 3.208 89,600 -0.06(-1.96%)
Apr 16, 2020 3.200 3.360 3.053 3.272 22,900 +0.03(+0.99%)
Apr 15, 2020 3.160 3.320 2.920 3.240 8,666 +0.12(+3.82%)
Apr 14, 2020 3.040 3.320 2.863 3.121 12,941 -0.12(-3.68%)
Apr 13, 2020 3.360 3.360 3.000 3.240 13,894 +0.05(+1.57%)
Apr 09, 2020 3.120 3.400 2.832 3.190 57,100 +0.15(+4.93%)
Apr 08, 2020 2.956 3.320 2.948 3.040 25,224 +0.12(+4.11%)
Apr 07, 2020 2.806 3.024 2.800 2.920 14,923 +0.00(+0.01%)
Apr 06, 2020 2.680 2.960 2.620 2.920 19,333 +0.25(+9.50%)
Apr 03, 2020 2.774 2.880 2.640 2.666 8,650 +0.03(+1.00%)
Apr 02, 2020 2.840 3.000 2.600 2.640 33,485 -0.25(-8.59%)
Apr 01, 2020 3.080 3.096 2.800 2.888 32,260 -0.15(-5.00%)
Mar 31, 2020 3.040 3.320 3.000 3.040 33,397 -0.20(-6.17%)
Mar 30, 2020 3.480 4.480 2.800 3.240 297,616 +0.06(+1.96%)
Mar 27, 2020 2.800 3.588 2.800 3.178 79,400 +0.26(+8.97%)
Mar 26, 2020 2.697 2.960 2.697 2.916 12,532 +0.12(+4.25%)
Mar 25, 2020 2.640 2.961 2.640 2.797 6,509 +0.21(+8.10%)
Mar 24, 2020 2.760 2.760 2.490 2.588 17,282 -0.17(-6.25%)
Mar 23, 2020 3.120 3.120 2.600 2.760 8,750 -0.16(-5.48%)
Mar 20, 2020 3.000 3.189 2.560 2.920 30,175 -0.16(-5.19%)
Mar 19, 2020 3.080 3.200 3.000 3.080 19,754 +0.04(+1.32%)
Mar 18, 2020 3.320 3.320 2.960 3.040 3,247 -0.17(-5.18%)
Mar 17, 2020 3.200 3.419 3.004 3.206 3,411 +0.09(+2.76%)
Mar 16, 2020 3.150 3.497 3.040 3.120 2,590 -0.15(-4.63%)
Mar 13, 2020 3.079 3.600 2.485 3.272 30,075 +0.27(+9.05%)
Mar 12, 2020 3.396 3.396 2.883 3.000 8,956 -0.54(-15.24%)
Mar 11, 2020 3.680 3.680 3.433 3.540 9,070 -0.10(-2.75%)
Mar 10, 2020 3.440 3.790 3.400 3.640 22,412 +0.24(+7.05%)
Mar 09, 2020 3.600 3.600 3.200 3.400 32,865 -0.40(-10.53%)
Mar 06, 2020 3.720 4.000 3.640 3.800 10,075 +0.02(+0.52%)
Mar 05, 2020 3.858 4.224 3.622 3.780 27,049 -0.26(-6.43%)
Mar 04, 2020 3.800 5.000 3.800 4.040 153,786 +0.22(+5.76%)
Mar 03, 2020 3.800 3.880 3.800 3.820 9,899 +0.02(+0.53%)
Mar 02, 2020 3.800 3.869 3.800 3.800 3,471 +0.00(+0.00%)
Feb 28, 2020 3.720 3.840 3.280 3.800 18,225 +0.14(+3.83%)
Feb 27, 2020 3.800 3.908 3.204 3.660 20,915 -0.24(-6.11%)
Feb 26, 2020 4.000 4.038 3.880 3.898 2,710 +0.04(+0.98%)
Feb 25, 2020 3.920 4.040 3.860 3.860 10,018 +0.01(+0.30%)
Feb 24, 2020 4.040 4.080 3.600 3.848 28,834 -0.19(-4.74%)
Feb 21, 2020 4.080 4.080 4.000 4.040 4,375 -0.00(-0.01%)
Feb 20, 2020 4.040 4.155 4.040 4.040 6,625 -0.04(-0.97%)
Feb 19, 2020 4.120 4.200 4.080 4.080 3,627 -0.12(-2.81%)
Feb 18, 2020 4.216 4.278 4.080 4.198 2,473 -0.03(-0.77%)
Feb 14, 2020 4.160 4.240 4.120 4.230 2,300 +0.03(+0.72%)
Feb 13, 2020 4.280 4.400 4.160 4.200 9,304 -0.08(-1.87%)
Feb 12, 2020 4.080 4.440 4.080 4.280 52,179 +0.17(+4.19%)
Feb 11, 2020 4.040 4.160 4.040 4.108 4,273 +0.01(+0.20%)
Feb 10, 2020 4.160 4.200 4.000 4.100 11,411 -0.10(-2.38%)
Feb 07, 2020 4.200 4.320 4.120 4.200 8,500 +0.08(+1.94%)
Feb 06, 2020 4.240 4.300 4.080 4.120 24,360 -0.13(-3.17%)
Feb 05, 2020 4.120 4.280 4.120 4.255 16,308 +0.15(+3.77%)
Feb 04, 2020 4.010 4.120 4.000 4.100 8,022 +0.06(+1.50%)
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.