Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pyxis Tankers (NQ: PXS )

5.020 -0.010 (-0.20%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Pyxis Tankers (NQ: PXS )

Historical Prices