Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pyxis Tankers I (PXS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.94 2.98 2.93 2.95 2,922
17th Jul 2025 (Thu) 2.94 2.98 2.94 2.98 0
16th Jul 2025 (Wed) 2.94 2.94 2.94 2.95 331
15th Jul 2025 (Tue) 2.97 2.99 2.94 2.98 2,133
14th Jul 2025 (Mon) 2.95 2.98 2.95 2.97 600
11th Jul 2025 (Fri) 2.95 2.99 2.95 2.96 599
10th Jul 2025 (Thu) 2.90 2.93 2.86 2.9499 230
9th Jul 2025 (Wed) 2.94 2.95 2.94 2.8959 312
8th Jul 2025 (Tue) 2.80 2.80 2.80 2.91 1,100
7th Jul 2025 (Mon) 2.90 2.90 2.90 2.83 101
4th Jul 2025 (Fri) 2.91 2.91 2.90 2.89 231
3rd Jul 2025 (Thu) 2.91 2.91 2.90 2.89 231
2nd Jul 2025 (Wed) 2.85 2.90 2.85 2.87 3,179
1st Jul 2025 (Tue) 2.80 2.84 2.80 2.86 1,752
30th Jun 2025 (Mon) 2.82 2.82 2.82 2.80 551
27th Jun 2025 (Fri) 2.82 2.83 2.82 2.8399 1,442
26th Jun 2025 (Thu) 2.90 2.90 2.90 2.90 455
25th Jun 2025 (Wed) 2.83 2.83 2.83 2.90 2,068
24th Jun 2025 (Tue) 3.01 3.01 2.925 2.90 2,359
23rd Jun 2025 (Mon) 3.01 3.15 3.01 3.01 4,400
20th Jun 2025 (Fri) 2.90 2.98 2.90 2.93 2,938
19th Jun 2025 (Thu) 3.01 3.15 2.99 3.065 2,212
18th Jun 2025 (Wed) 3.01 3.15 2.99 3.065 2,212
17th Jun 2025 (Tue) 2.96 3.07 2.91 3.06 4,233
16th Jun 2025 (Mon) 2.95 3.02 2.76 2.95 62,044
13th Jun 2025 (Fri) 3.00 3.08 2.90 3.10 2,611
12th Jun 2025 (Thu) 2.75 2.82 2.75 2.78 10,455
11th Jun 2025 (Wed) 2.75 2.775 2.75 2.77 326
10th Jun 2025 (Tue) 2.76 2.76 2.74 2.755 5,071
9th Jun 2025 (Mon) 2.78 2.78 2.78 2.78 126
6th Jun 2025 (Fri) 2.80 2.80 2.77 2.78 386
5th Jun 2025 (Thu) 2.74 2.77 2.74 2.775 2,541
4th Jun 2025 (Wed) 2.78 2.80 2.74 2.74 1,477
3rd Jun 2025 (Tue) 2.79 2.84 2.79 2.82 820
2nd Jun 2025 (Mon) 2.85 2.85 2.81 2.86 911
30th May 2025 (Fri) 2.85 2.85 2.79 2.89 2,410
29th May 2025 (Thu) 2.90 2.90 2.88 2.88 1,522
28th May 2025 (Wed) 2.90 2.90 2.80 2.90 5,852
27th May 2025 (Tue) 2.91 2.93 2.91 2.93 1,480
26th May 2025 (Mon) 2.97 2.97 2.97 2.97 0
24th May 2025 (Sat) 2.94 2.97 2.94 2.97 0
23rd May 2025 (Fri) 2.94 2.94 2.94 2.94 0
22nd May 2025 (Thu) 3.06 3.06 3.06 3.06 1,688
21st May 2025 (Wed) 3.16 3.16 3.11 3.11 1,346
FTSE 100 Latest
Value8,990.47
Change-1.65