Pyxis Tankers Inc. - Common Stock (PXS)
3.2800
-0.0200 (-0.61%)
Pyxis Tankers is a company that specializes in the operation and management of a fleet of tanker vessels, primarily focusing on the transportation of petroleum products and crude oil
The company aims to provide reliable and efficient shipping services to its clients while adhering to high safety and environmental standards. With its commitment to maintaining modern, well-equipped vessels, Pyxis Tankers plays a role in the global maritime shipping industry, facilitating the movement of essential energy resources across international waters.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 3.27 | 3.39 | 3.27 | 3.30 | 37,956 | 3.30 |
| 3/19/2025 | 3.27 | 3.34 | 3.27 | 3.29 | 60,603 | 3.29 |
| 3/18/2025 | 3.40 | 3.40 | 3.28 | 3.28 | 16,880 | 3.28 |
| 3/17/2025 | 3.28 | 3.39 | 3.25 | 3.37 | 48,432 | 3.37 |
| 3/14/2025 | 3.31 | 3.45 | 3.24 | 3.28 | 34,861 | 3.28 |
| 3/13/2025 | 3.31 | 3.31 | 3.24 | 3.28 | 11,310 | 3.28 |
| 3/12/2025 | 3.34 | 3.34 | 3.28 | 3.31 | 16,470 | 3.31 |
| 3/11/2025 | 3.35 | 3.35 | 3.27 | 3.29 | 16,419 | 3.29 |
| 3/10/2025 | 3.49 | 3.49 | 3.31 | 3.32 | 39,033 | 3.32 |
| 3/07/2025 | 3.53 | 3.53 | 3.46 | 3.47 | 26,189 | 3.47 |
| 3/06/2025 | 3.42 | 3.51 | 3.42 | 3.49 | 3,532 | 3.49 |
| 3/05/2025 | 3.48 | 3.50 | 3.41 | 3.43 | 17,903 | 3.43 |
| 3/04/2025 | 3.50 | 3.55 | 3.44 | 3.51 | 21,007 | 3.51 |
| 3/03/2025 | 3.57 | 3.57 | 3.50 | 3.50 | 11,065 | 3.50 |
| 2/28/2025 | 3.55 | 3.58 | 3.53 | 3.53 | 5,293 | 3.53 |
| 2/27/2025 | 3.58 | 3.59 | 3.52 | 3.53 | 8,180 | 3.53 |
| 2/26/2025 | 3.55 | 3.63 | 3.55 | 3.57 | 8,612 | 3.57 |
| 2/25/2025 | 3.57 | 3.65 | 3.54 | 3.58 | 11,273 | 3.58 |
| 2/24/2025 | 3.59 | 3.66 | 3.54 | 3.64 | 13,174 | 3.64 |
| 2/21/2025 | 3.67 | 3.67 | 3.61 | 3.63 | 11,727 | 3.63 |
| 2/20/2025 | 3.68 | 3.70 | 3.61 | 3.68 | 7,127 | 3.68 |
| 2/19/2025 | 3.61 | 3.74 | 3.61 | 3.68 | 13,069 | 3.68 |
| 2/18/2025 | 3.60 | 3.69 | 3.51 | 3.69 | 23,742 | 3.69 |
| 2/14/2025 | 3.72 | 3.79 | 3.63 | 3.63 | 21,476 | 3.63 |
| 2/13/2025 | 3.74 | 3.89 | 3.70 | 3.72 | 15,630 | 3.72 |
| 2/12/2025 | 3.76 | 3.85 | 3.72 | 3.77 | 9,725 | 3.77 |
| 2/11/2025 | 3.79 | 3.80 | 3.72 | 3.75 | 8,677 | 3.75 |
| 2/10/2025 | 3.78 | 3.88 | 3.73 | 3.74 | 19,225 | 3.74 |
| 2/07/2025 | 3.80 | 3.87 | 3.77 | 3.79 | 11,567 | 3.79 |
| 2/06/2025 | 3.91 | 4.04 | 3.85 | 3.85 | 16,000 | 3.85 |
| 2/05/2025 | 3.89 | 3.99 | 3.89 | 3.97 | 14,847 | 3.97 |
| 2/04/2025 | 3.80 | 3.96 | 3.80 | 3.89 | 32,246 | 3.89 |
| 2/03/2025 | 3.80 | 3.82 | 3.68 | 3.79 | 33,551 | 3.79 |
| 1/31/2025 | 3.89 | 3.89 | 3.78 | 3.80 | 14,798 | 3.80 |
| 1/30/2025 | 3.74 | 3.82 | 3.72 | 3.82 | 14,496 | 3.82 |
| 1/29/2025 | 3.68 | 3.73 | 3.67 | 3.71 | 14,286 | 3.71 |
| 1/28/2025 | 3.64 | 3.79 | 3.61 | 3.71 | 14,894 | 3.71 |
| 1/27/2025 | 3.77 | 3.79 | 3.66 | 3.72 | 16,821 | 3.72 |
| 1/24/2025 | 3.79 | 3.85 | 3.71 | 3.77 | 15,965 | 3.77 |
| 1/23/2025 | 3.85 | 3.85 | 3.73 | 3.77 | 13,623 | 3.77 |
| 1/22/2025 | 3.86 | 3.90 | 3.77 | 3.77 | 22,356 | 3.77 |
| 1/21/2025 | 3.89 | 3.94 | 3.82 | 3.88 | 21,435 | 3.88 |
| 1/17/2025 | 3.95 | 3.96 | 3.90 | 3.94 | 14,271 | 3.94 |
| 1/16/2025 | 4.00 | 4.07 | 3.91 | 3.91 | 25,600 | 3.91 |
| 1/15/2025 | 4.11 | 4.11 | 3.98 | 4.06 | 21,946 | 4.06 |
| 1/14/2025 | 4.03 | 4.14 | 4.01 | 4.08 | 33,009 | 4.08 |
| 1/13/2025 | 4.07 | 4.40 | 3.89 | 4.04 | 27,974 | 4.04 |
| 1/10/2025 | 3.83 | 4.12 | 3.83 | 4.12 | 64,717 | 4.12 |
| 1/08/2025 | 3.84 | 3.90 | 3.80 | 3.90 | 26,549 | 3.90 |
| 1/07/2025 | 3.73 | 3.97 | 3.73 | 3.84 | 32,305 | 3.84 |
| 1/06/2025 | 3.70 | 3.85 | 3.70 | 3.76 | 27,658 | 3.76 |
| 1/03/2025 | 3.91 | 3.91 | 3.73 | 3.73 | 32,938 | 3.73 |
| 1/02/2025 | 3.93 | 3.98 | 3.81 | 3.82 | 31,114 | 3.82 |
| 12/31/2024 | 3.73 | 0.00 | 3.93 | 3.93 | 0 | 3.93 |
| 12/30/2024 | 3.62 | 3.78 | 3.58 | 3.73 | 30,492 | 3.73 |
| 12/27/2024 | 3.64 | 3.69 | 3.64 | 3.67 | 11,860 | 3.67 |
| 12/26/2024 | 3.63 | 3.77 | 3.63 | 3.69 | 16,450 | 3.69 |
| 12/24/2024 | 3.68 | 3.77 | 3.68 | 3.77 | 15,435 | 3.77 |
| 12/23/2024 | 3.64 | 3.74 | 3.51 | 3.68 | 47,701 | 3.68 |