Pyxis Tankers (NASDAQ:PXS) Price Performance
- 1 Month
Performance - +11.69%
- 3 Month
Performance - +31.40%
- Year-To-Date
Performance - +44.27%
- 1 Year
Performance - -15.36%
Pyxis Tankers (NASDAQ PXS) Stock Chart for Monday, May, 23, 2022
Charts Provided by TradingView.
Pyxis Tankers (NASDAQ:PXS) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/20/2022 | $2.92 | $2.77
-5.14% | $2.95 | $2.64 | 128,768 shs | $29.40 million |
| 05/19/2022 | $2.71 | $2.92
+7.75% | $2.97 | $2.71 | 224,936 shs | $30.99 million |
| 05/18/2022 | $2.76 | $2.71
-1.81% | $2.92 | $2.54 | 269,745 shs | $28.76 million |
| 05/17/2022 | $2.60 | $2.76
+6.15% | $2.85 | $2.64 | 286,129 shs | $29.30 million |
| 05/16/2022 | $2.60 | $2.60 | $2.80 | $2.44 | 632,521 shs | $110.39 million |
| 05/13/2022 | $2.29 | $2.60
+13.42% | $2.76 | $2.22 | 474,586 shs | $110.39 million |
| 05/12/2022 | $2.48 | $2.29
-7.56% | $0.62 | $0.51 | 2.18 million shs | $24.33 million |
| 05/11/2022 | $2.44 | $2.48
+1.47% | $0.65 | $0.60 | 354,516 shs | $26.32 million |
| 05/10/2022 | $2.48 | $2.44
-1.45% | $0.65 | $0.60 | 302,486 shs | $25.94 million |
| 05/09/2022 | $2.56 | $2.48
-3.13% | $0.65 | $0.60 | 641,090 shs | $26.32 million |
|
| 05/06/2022 | $2.55 | $2.56
+0.31% | $0.66 | $0.62 | 231,974 shs | $27.17 million |
| 05/05/2022 | $2.72 | $2.55
-6.04% | $0.68 | $0.64 | 181,541 shs | $27.09 million |
| 05/04/2022 | $2.66 | $2.72
+2.26% | $0.71 | $0.66 | 510,789 shs | $28.83 million |
| 05/03/2022 | $2.46 | $2.66
+7.97% | $0.67 | $0.63 | 253,597 shs | $28.19 million |
| 05/02/2022 | N/A | $2.46 | $0.67 | $0.60 | 299,108 shs | $26.11 million |
| 04/29/2022 | $2.67 | $2.64
-1.20% | $0.68 | $0.62 | 147,587 shs | $28.02 million |
| 04/28/2022 | $2.54 | $2.67
+5.36% | $0.67 | $0.62 | 358,345 shs | $28.36 million |
| 04/27/2022 | $2.44 | $2.54
+3.93% | $0.64 | $0.60 | 275,039 shs | $26.92 million |
| 04/26/2022 | $2.44 | $2.44 | $0.64 | $0.58 | 224,706 shs | $25.90 million |
| 04/25/2022 | $2.48 | $2.44
-1.61% | $0.63 | $0.57 | 223,821 shs | $25.90 million |
| 04/22/2022 | $2.58 | $2.48
-3.88% | $0.67 | $0.60 | 490,357 shs | $26.32 million |
| 04/21/2022 | $2.63 | $2.58
-1.98% | $0.69 | $0.64 | 190,739 shs | $27.38 million |
| 04/20/2022 | $2.54 | $2.63
+3.62% | $0.67 | $0.63 | 319,904 shs | $27.94 million |
| 04/19/2022 | $2.76 | $2.54
-7.84% | $0.69 | $0.62 | 303,587 shs | $26.96 million |
| 04/18/2022 | $2.67 | $2.76
+3.14% | $0.74 | $0.67 | 1.58 million shs | $29.25 million |
| 04/15/2022 | $2.67 | $2.67 | $0.69 | $0.62 | 780,108 shs | $28.36 million |
| 04/14/2022 | $2.68 | $2.67
-0.30% | $0.69 | $0.62 | 780,108 shs | $28.36 million |
| 04/13/2022 | $2.32 | $2.68
+15.52% | $0.67 | $0.61 | 893,897 shs | $28.45 million |
| 04/12/2022 | $2.32 | $2.32 | $0.70 | $0.58 | 2.17 million shs | $24.62 million |
| 04/11/2022 | $2.34 | $2.32
-1.02% | $0.60 | $0.56 | 439,772 shs | $24.62 million |
| 04/08/2022 | $2.28 | $2.34
+2.81% | $0.59 | $0.56 | 378,752 shs | $24.88 million |
| 04/07/2022 | $2.28 | $2.28 | $0.59 | $0.55 | 202,250 shs | $24.20 million |
| 04/06/2022 | $2.20 | $2.28
+3.73% | $0.60 | $0.52 | 552,253 shs | $21.84 million |
| 04/05/2022 | $2.06 | $2.20
+6.49% | $0.61 | $0.50 | 3.24 million shs | $21.06 million |
| 04/04/2022 | $2.01 | $2.06
+2.79% | $0.53 | $0.50 | 255,188 shs | $19.77 million |
| 04/01/2022 | $2.09 | $2.01
-3.83% | $0.53 | $0.49 | 424,345 shs | $19.24 million |
| 03/31/2022 | $2.08 | $2.09
+0.38% | $0.54 | $0.52 | 635,486 shs | $20.00 million |
| 03/30/2022 | $2.00 | $2.08
+3.79% | $0.55 | $0.51 | 572,724 shs | $19.93 million |
| 03/29/2022 | $2.12 | $2.00
-5.47% | $0.57 | $0.48 | 1.31 million shs | $19.20 million |
| 03/28/2022 | $2.46 | $2.12
-13.82% | $0.62 | $0.47 | 2.12 million shs | $20.31 million |
| 03/25/2022 | $2.68 | $2.46
-8.06% | $0.67 | $0.61 | 1.23 million shs | $23.57 million |
| 03/24/2022 | $2.64 | $2.68
+1.35% | $0.67 | $0.64 | 561,294 shs | $25.63 million |
| 03/23/2022 | $2.62 | $2.64
+0.84% | $0.68 | $0.62 | 559,198 shs | $25.29 million |
| 03/22/2022 | $2.67 | $2.62
-1.87% | $0.70 | $0.62 | 826,367 shs | $25.08 million |
| 03/21/2022 | $2.60 | $2.67
+2.62% | $0.68 | $0.60 | 1.06 million shs | $25.56 million |
| 03/18/2022 | $2.66 | $2.60
-2.14% | $0.68 | $0.59 | 1.23 million shs | $24.91 million |
| 03/18/2022 | $2.66 | $2.60
-2.14% | $0.68 | $0.59 | 1.23 million shs | $24.91 million |
| 03/17/2022 | $2.38 | $2.66
+11.63% | $0.69 | $0.60 | 1.18 million shs | $25.45 million |
| 03/16/2022 | $2.44 | $2.38
-2.62% | $0.65 | $0.59 | 464,651 shs | $22.80 million |
| 03/15/2022 | $2.58 | $2.44
-5.27% | $0.65 | $0.59 | 496,781 shs | $23.41 million |
| 03/14/2022 | $2.61 | $2.58
-1.23% | $0.68 | $0.61 | 768,356 shs | $24.71 million |
| 03/11/2022 | $2.48 | $2.61
+5.32% | $0.70 | $0.57 | 1.83 million shs | $25.02 million |
| 03/10/2022 | $2.48 | $2.48
+0.16% | $0.69 | $0.57 | 1.74 million shs | $23.76 million |
| 03/09/2022 | $3.06 | $2.48
-19.15% | $0.75 | $0.62 | 2.94 million shs | $23.72 million |
| 03/08/2022 | $4.00 | $3.06
-23.44% | $1.10 | $0.67 | 8.51 million shs | $29.34 million |
| 03/07/2022 | $2.46 | $4.00
+62.60% | $1.05 | $0.58 | 19.89 million shs | $38.32 million |
| 03/04/2022 | $2.16 | $2.46
+13.68% | $0.64 | $0.52 | 1.76 million shs | $23.57 million |
| 03/03/2022 | $2.39 | $2.16
-9.53% | $0.62 | $0.54 | 559,758 shs | $20.73 million |
| 03/02/2022 | $2.30 | $2.39
+4.00% | $0.62 | $0.55 | 859,241 shs | $22.91 million |
| 03/01/2022 | $2.24 | $2.30
+2.86% | $0.59 | $0.53 | 396,214 shs | $22.03 million |
| 02/28/2022 | $2.14 | $2.24
+4.68% | $0.58 | $0.52 | 1.18 million shs | $21.42 million |
| 02/25/2022 | $2.24 | $2.14
-4.81% | $0.56 | $0.50 | 755,026 shs | $20.46 million |
| 02/24/2022 | $2.12 | $2.24
+6.05% | $0.61 | $0.48 | 2.43 million shs | $21.50 million |
| 02/23/2022 | $2.11 | $2.12
+0.38% | $0.55 | $0.52 | 112,431 shs | $20.27 million |
| 02/22/2022 | $2.11 | $2.11
-0.15% | $0.55 | $0.50 | 109,982 shs | $20.19 million |
