-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+1.38% -
3 MONTH PERFORMANCE
+0.44% -
6 MONTH PERFORMANCE
+0.89% -
YEAR-TO-DATE PERFORMANCE
+2.92% -
1 YEAR PERFORMANCE
+7.72%
Pyxis Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $25.00 | $24.98 (-0.08%) | $25.06 | $24.92 | 7,831 | $52.67 M |
| 09/12/2024 | $25.15 | $25.15 (0%) | $27.10 | $25.14 | 11,900 | $52.66 M |
| 09/11/2024 | $25.01 | $25.14 (0.52%) | $25.24 | $24.94 | 16,055 | $52.47 M |
| 09/10/2024 | $24.75 | $24.82 (0.28%) | $24.89 | $24.75 | 1,827 | $50.17 M |
| 09/09/2024 | $24.72 | $24.90 (0.73%) | $24.90 | $24.72 | 1,200 | $50.90 M |
| 09/06/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 208 | $50.17 M |
| 09/05/2024 | $24.89 | $24.79 (-0.4%) | $24.89 | $24.76 | 900 | $51.32 M |
| 09/04/2024 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 0 | $51.73 M |
| 09/03/2024 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 425 | $52.36 M |
| 08/30/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 400 | $53.41 M |
| 08/29/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $52.67 M |
| 08/28/2024 | $24.88 | $24.70 (-0.72%) | $24.88 | $24.70 | 422 | $52.78 M |
| 08/27/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 524 | $53.41 M |
| 08/26/2024 | $24.76 | $24.82 (0.24%) | $24.82 | $24.75 | 900 | $54.35 M |
| 08/23/2024 | $24.68 | $24.80 (0.49%) | $24.80 | $24.68 | 503 | $54.35 M |
| 08/22/2024 | $24.77 | $24.73 (-0.16%) | $24.77 | $24.73 | 2,000 | $54.66 M |
| 08/21/2024 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 337 | $56.12 M |
| 08/20/2024 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 0 | $56.75 M |
| 08/19/2024 | $24.98 | $24.84 (-0.56%) | $24.98 | $24.83 | 1,865 | $56.96 M |
| 08/16/2024 | $24.68 | $24.92 (0.97%) | $24.92 | $24.68 | 2,000 | $56.65 M |
| 08/15/2024 | $24.68 | $24.68 (0%) | $24.79 | $24.68 | 3,200 | $54.87 M |
| 08/14/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 0 | $54.24 M |
| 08/13/2024 | $24.78 | $24.65 (-0.52%) | $24.90 | $24.64 | 1,900 | $54.03 M |
| 08/12/2024 | $24.80 | $24.94 (0.56%) | $24.94 | $24.80 | 2,943 | $51.94 M |
| 08/09/2024 | $24.68 | $24.85 (0.69%) | $24.85 | $24.57 | 844 | $51.00 M |
| 08/08/2024 | $24.88 | $24.79 (-0.36%) | $24.94 | $24.79 | 900 | $50.13 M |
| 08/07/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 9,750 | $50.02 M |
| 08/06/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 208 | $50.97 M |
| 08/05/2024 | $24.60 | $24.50 (-0.41%) | $24.76 | $24.50 | 4,834 | $51.70 M |
| 08/02/2024 | $24.78 | $24.61 (-0.69%) | $24.78 | $24.53 | 2,330 | $51.70 M |
| 08/01/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.77 | 800 | $54.12 M |
| 07/31/2024 | $24.65 | $24.80 (0.61%) | $24.81 | $24.65 | 1,500 | $54.75 M |
| 07/30/2024 | $24.73 | $24.62 (-0.44%) | $24.73 | $24.62 | 1,200 | $54.75 M |
| 07/29/2024 | $24.78 | $24.76 (-0.08%) | $24.78 | $24.76 | 1,000 | $53.49 M |
| 07/26/2024 | $24.97 | $24.69 (-1.12%) | $24.97 | $23.73 | 18,604 | $52.44 M |
| 07/25/2024 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 4,925 | $53.38 M |
| 07/24/2024 | $24.85 | $24.83 (-0.08%) | $24.85 | $24.83 | 1,600 | $54.43 M |
| 07/23/2024 | $25.00 | $24.81 (-0.76%) | $25.00 | $24.81 | 1,523 | $54.64 M |
| 07/22/2024 | $24.94 | $24.89 (-0.2%) | $24.94 | $24.89 | 3,800 | $55.59 M |
| 07/19/2024 | $24.80 | $24.89 (0.36%) | $24.89 | $24.80 | 500 | $54.22 M |
| 07/18/2024 | $24.98 | $24.95 (-0.12%) | $25.07 | $24.90 | 3,029 | $54.43 M |
| 07/17/2024 | $24.76 | $24.95 (0.77%) | $24.95 | $24.76 | 3,600 | $56.75 M |
| 07/16/2024 | $24.82 | $24.76 (-0.24%) | $24.82 | $24.76 | 637 | $52.33 M |
| 07/15/2024 | $24.92 | $24.89 (-0.12%) | $24.92 | $24.82 | 600 | $51.70 M |
| 07/12/2024 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 2,512 | $51.81 M |
| 07/11/2024 | $24.97 | $24.88 (-0.36%) | $24.98 | $24.88 | 3,700 | $51.70 M |
| 07/10/2024 | $24.87 | $24.79 (-0.32%) | $24.89 | $24.75 | 1,744 | $52.54 M |
| 07/09/2024 | $24.90 | $24.89 (-0.04%) | $24.94 | $24.89 | 2,700 | $51.39 M |
| 07/08/2024 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 1,306 | $51.81 M |
| 07/05/2024 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 600 | $52.33 M |
| 07/03/2024 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 516 | $53.49 M |
| 07/02/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.95 | 609 | $53.38 M |
| 07/01/2024 | $24.98 | $24.96 (-0.08%) | $24.98 | $24.95 | 1,501 | $53.49 M |
| 06/28/2024 | $24.96 | $24.98 (0.08%) | $24.98 | $24.96 | 1,225 | $53.49 M |
| 06/27/2024 | $24.96 | $24.98 (0.08%) | $24.98 | $24.95 | 1,011 | $52.86 M |
| 06/26/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 830 | $52.86 M |
| 06/25/2024 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 500 | $52.33 M |
| 06/24/2024 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 5,500 | $52.33 M |
| 06/21/2024 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 749 | $52.44 M |
| 06/20/2024 | $24.90 | $24.90 (0%) | $24.91 | $24.90 | 800 | $53.91 M |
| 06/18/2024 | $24.84 | $24.90 (0.24%) | $24.95 | $24.84 | 2,900 | $54.22 M |
| 06/17/2024 | $24.95 | $24.80 (-0.6%) | $24.95 | $24.80 | 3,700 | $53.17 M |
| 06/14/2024 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 1,200 | $52.02 M |
| 06/13/2024 | $24.88 | $24.88 (0%) | $24.92 | $24.88 | 736 | $52.65 M |