Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Pyxis Tankers (NQ: PXS )

5.020 -0.170 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2022 2.750 2.786 2.500 2.600 277,702 -0.08(-2.99%)
May 27, 2022 2.780 2.878 2.590 2.680 188,315 -0.10(-3.60%)
May 26, 2022 2.867 2.990 2.711 2.780 215,577 -0.09(-3.14%)
May 25, 2022 2.810 2.900 2.720 2.870 119,008 +0.21(+7.89%)
May 24, 2022 2.960 2.960 2.570 2.660 270,710 -0.12(-4.49%)
May 23, 2022 2.940 2.940 2.700 2.785 244,556 +0.02(+0.54%)
May 20, 2022 2.950 2.950 2.640 2.770 128,767 -0.15(-5.14%)
May 19, 2022 2.730 2.970 2.710 2.920 224,946 +0.21(+7.75%)
May 18, 2022 2.880 2.920 2.540 2.710 269,745 -0.05(-1.81%)
May 17, 2022 2.650 2.850 2.640 2.760 286,189 +0.16(+6.15%)
May 16, 2022 2.600 2.800 2.440 2.600 632,721 +0.00(+0.00%)
May 13, 2022 2.220 2.760 2.220 2.600 477,680 +0.31(+13.42%)
May 12, 2022 2.200 2.471 2.040 2.292 545,826 -0.19(-7.58%)
May 11, 2022 2.497 2.600 2.400 2.480 90,764 +0.04(+1.46%)
May 10, 2022 2.440 2.600 2.400 2.445 75,640 -0.03(-1.40%)
May 09, 2022 2.562 2.599 2.400 2.480 160,300 -0.08(-3.14%)
May 06, 2022 2.560 2.640 2.464 2.560 58,958 +0.01(+0.34%)
May 05, 2022 2.703 2.720 2.551 2.551 45,385 -0.16(-6.07%)
May 04, 2022 2.680 2.829 2.658 2.716 127,702 +0.06(+2.26%)
May 03, 2022 2.520 2.680 2.520 2.656 64,357 +0.20(+7.97%)
May 02, 2022 2.680 2.680 2.408 2.460 74,796 -0.18(-6.82%)
Apr 29, 2022 2.640 2.712 2.489 2.640 36,898 -0.03(-1.20%)
Apr 28, 2022 2.600 2.680 2.461 2.672 89,594 +0.13(+5.30%)
Apr 27, 2022 2.440 2.560 2.400 2.538 69,259 +0.10(+4.00%)
Apr 26, 2022 2.344 2.560 2.320 2.440 56,362 +0.00(+0.00%)
Apr 25, 2022 2.320 2.512 2.280 2.440 56,605 -0.04(-1.63%)
Apr 22, 2022 2.520 2.681 2.400 2.480 122,609 -0.10(-3.86%)
Apr 21, 2022 2.696 2.740 2.549 2.580 48,045 -0.05(-1.99%)
Apr 20, 2022 2.560 2.676 2.498 2.632 79,987 +0.09(+3.65%)
Apr 19, 2022 2.744 2.760 2.484 2.540 76,024 -0.22(-7.85%)
Apr 18, 2022 2.740 2.960 2.680 2.756 394,500 +0.08(+3.13%)
Apr 14, 2022 2.680 2.768 2.489 2.672 195,096 -0.01(-0.28%)
Apr 13, 2022 2.520 2.688 2.440 2.680 223,490 +0.36(+15.50%)
Apr 12, 2022 2.440 2.780 2.320 2.320 542,733 +0.00(+0.02%)
Apr 11, 2022 2.320 2.400 2.244 2.320 109,943 -0.02(-1.01%)
Apr 08, 2022 2.279 2.358 2.240 2.344 94,688 +0.06(+2.84%)
Apr 07, 2022 2.280 2.358 2.180 2.279 50,563 -0.00(-0.05%)
Apr 06, 2022 2.086 2.386 2.086 2.280 138,391 +0.08(+3.73%)
Apr 05, 2022 2.040 2.424 2.000 2.198 809,514 +0.13(+6.49%)
Apr 04, 2022 2.072 2.135 2.004 2.064 64,028 +0.06(+2.79%)
Apr 01, 2022 2.088 2.136 1.964 2.008 106,165 -0.08(-3.83%)
Mar 31, 2022 2.080 2.147 2.080 2.088 159,334 +0.01(+0.38%)
Mar 30, 2022 2.051 2.200 2.020 2.080 143,618 +0.08(+3.79%)
Mar 29, 2022 2.134 2.290 1.928 2.004 329,206 -0.12(-5.45%)
Mar 28, 2022 2.440 2.480 1.881 2.120 531,768 -0.34(-13.84%)
Mar 25, 2022 2.677 2.677 2.444 2.460 307,175 -0.22(-8.06%)
Mar 24, 2022 2.640 2.680 2.540 2.676 140,725 +0.04(+1.35%)
Mar 23, 2022 2.680 2.700 2.491 2.640 141,440 +0.02(+0.84%)
Mar 22, 2022 2.640 2.792 2.477 2.618 206,890 -0.05(-1.87%)
Mar 21, 2022 2.520 2.720 2.400 2.668 268,037 +0.07(+2.62%)
Mar 18, 2022 2.680 2.716 2.360 2.600 325,838 -0.06(-2.14%)
Mar 17, 2022 2.405 2.760 2.405 2.657 296,695 +0.28(+11.65%)
Mar 16, 2022 2.400 2.600 2.360 2.380 117,337 -0.06(-2.64%)
Mar 15, 2022 2.480 2.596 2.350 2.444 124,195 -0.14(-5.27%)
Mar 14, 2022 2.612 2.720 2.440 2.580 192,176 -0.03(-1.21%)
Mar 11, 2022 2.400 2.799 2.280 2.612 456,734 +0.13(+5.39%)
Mar 10, 2022 2.680 2.760 2.280 2.478 434,741 +0.00(+0.08%)
Mar 09, 2022 2.930 3.000 2.460 2.476 734,744 -0.59(-19.15%)
Mar 08, 2022 4.000 4.400 2.682 3.062 2,133,851 -0.94(-23.44%)
Mar 07, 2022 2.320 4.200 2.320 4.000 5,004,114 +1.54(+62.60%)
Mar 04, 2022 2.160 2.569 2.084 2.460 445,788 +0.30(+13.64%)
Mar 03, 2022 2.479 2.479 2.160 2.165 139,939 -0.23(-9.50%)
Mar 02, 2022 2.356 2.479 2.200 2.392 214,810 +0.09(+4.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.