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
22nd Sep 2025 (Mon) 2.82 2.82 2.765 2.765 303
19th Sep 2025 (Fri) 2.89 2.89 2.87 2.87 0
18th Sep 2025 (Thu) 2.89 2.89 2.8725 2.8725 64
17th Sep 2025 (Wed) 2.89 2.89 2.80 2.80 510
16th Sep 2025 (Tue) 2.85 2.86 2.85 2.92 4,575
15th Sep 2025 (Mon) 2.93 2.93 2.86 2.85 1,562
12th Sep 2025 (Fri) 2.84 2.88 2.84 2.88 450
11th Sep 2025 (Thu) 2.76 2.815 2.70 2.82 4,832
10th Sep 2025 (Wed) 2.85 2.85 2.75 2.76 416
9th Sep 2025 (Tue) 2.85 2.86 2.85 2.88 134
8th Sep 2025 (Mon) 2.85 2.85 2.82 2.85 1,784
5th Sep 2025 (Fri) 2.80 2.80 2.80 2.81 100
4th Sep 2025 (Thu) 2.845 2.845 2.74 2.774 4,100
3rd Sep 2025 (Wed) 2.80 2.88 2.79 2.8826 1,380
2nd Sep 2025 (Tue) 2.76 2.78 2.76 2.78 1,560
1st Sep 2025 (Mon) 2.76 2.78 2.75 2.79 437
29th Aug 2025 (Fri) 2.76 2.78 2.75 2.79 437
28th Aug 2025 (Thu) 2.69 2.73 2.66 2.725 1,906
27th Aug 2025 (Wed) 2.63 2.705 2.63 2.70 788
26th Aug 2025 (Tue) 2.65 2.655 2.65 2.62 4,510
25th Aug 2025 (Mon) 2.70 2.715 2.655 2.665 372
22nd Aug 2025 (Fri) 2.69 2.80 2.69 2.7001 2,548
21st Aug 2025 (Thu) 2.66 2.69 2.635 2.69 240
20th Aug 2025 (Wed) 2.60 2.62 2.60 2.59 704
19th Aug 2025 (Tue) 2.545 2.545 2.48 2.48 121
18th Aug 2025 (Mon) 2.545 2.545 2.54 2.54 225
15th Aug 2025 (Fri) 2.50 2.54 2.50 2.54 100
14th Aug 2025 (Thu) 2.51 2.51 2.50 2.50 359
13th Aug 2025 (Wed) 2.53 2.545 2.53 2.54 771
12th Aug 2025 (Tue) 2.50 2.53 2.50 2.53 5,349
11th Aug 2025 (Mon) 2.66 2.66 2.53 2.54 5,315
8th Aug 2025 (Fri) 2.80 2.80 2.68 2.67 7,442
7th Aug 2025 (Thu) 3.02 3.02 2.99 3.00 700
6th Aug 2025 (Wed) 2.87 3.00 2.87 3.00 0
5th Aug 2025 (Tue) 2.87 2.92 2.87 2.8928 796
4th Aug 2025 (Mon) 2.85 2.85 2.83 2.86 200
1st Aug 2025 (Fri) 2.81 2.90 2.81 2.804 1,028
31st Jul 2025 (Thu) 2.88 2.89 2.81 2.81 300
30th Jul 2025 (Wed) 2.90 2.90 2.90 2.90 27
29th Jul 2025 (Tue) 3.03 3.03 3.02 2.996 250
28th Jul 2025 (Mon) 3.04 3.14 3.04 3.04 5,403
25th Jul 2025 (Fri) 2.92 2.95 2.90 2.95 1,388
24th Jul 2025 (Thu) 2.92 3.05 2.92 3.05 247
23rd Jul 2025 (Wed) 2.93 3.03 2.93 2.96 1,842
FTSE 100 Latest
Value9,226.68
Change10.01