Pyxis Tankers Stock Price History, PXS Historical Prices

Add to My Stocks
$0.9 $0.05 (5.88%) PXS stock closing price Sep 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Pyxis Tankers stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Pyxis Tankers P/E ratio, and PS ratio. The stock price was at a 5 year high of $6.68 on Dec 04, 2017 as seen from Pyxis Tankers stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-21 0.81 0.93 0.81 0.9 244,366 - 0.69
2018-09-20 0.85 0.93 0.81 0.85 189,603 - 0.65
2018-09-19 0.77 0.89 0.76 0.85 181,735 - 0.65
2018-09-18 0.76 0.8 0.76 0.8 19,722 - 0.61
2018-09-17 0.76 0.8 0.76 0.79 5,689 - 0.61
2018-09-12 0.79 0.79 0.78 0.78 29,185 - 0.6
2018-09-10 0.8 0.82 0.78 0.8 17,317 - 0.61
2018-09-06 0.85 0.85 0.79 0.81 8,283 - 0.62
2018-09-05 0.84 0.85 0.82 0.84 24,714 - 0.64
2018-09-04 0.8 0.84 0.8 0.84 18,332 - 0.64
2018-08-30 0.86 0.86 0.82 0.82 20,464 - 0.63
2018-08-29 0.83 0.85 0.83 0.85 14,124 - 0.65
2018-08-28 0.84 0.84 0.82 0.83 10,919 - 0.63
2018-08-23 0.85 0.85 0.82 0.83 20,146 - 0.63
2018-08-22 0.82 0.85 0.82 0.85 17,655 - 0.65
2018-08-21 0.84 0.86 0.82 0.82 31,928 - 0.63
2018-08-17 0.85 0.87 0.8 0.85 26,503 - 0.65
2018-08-16 0.85 0.87 0.82 0.87 14,201 - 0.67
2018-08-14 0.83 0.86 0.83 0.84 38,844 - 0.64
2018-08-13 0.9 0.9 0.81 0.86 27,607 - 0.63
2018-08-09 0.95 0.97 0.89 0.93 108,710 - 0.68
2018-08-07 0.93 0.94 0.87 0.9 74,585 - 0.65
2018-08-06 0.95 0.95 0.87 0.9 49,805 - 0.65
2018-08-03 0.86 0.98 0.85 0.88 43,610 - 0.64
2018-08-02 0.87 0.88 0.83 0.85 48,558 - 0.62
2018-08-01 0.87 0.93 0.87 0.88 51,956 - 0.64
2018-07-31 0.94 0.94 0.79 0.86 95,116 - 0.63
2018-07-27 0.94 0.95 0.91 0.93 22,945 - 0.68
2018-07-26 0.97 1.01 0.91 0.91 122,391 - 0.66
2018-07-25 1.03 1.03 0.94 0.95 184,738 - 0.69
2018-07-24 1.05 1.07 1.03 1.03 53,389 - 0.75
2018-07-23 1.05 1.07 1.04 1.05 63,009 - 0.76
2018-07-20 1.09 1.09 1.06 1.07 20,089 - 0.78
2018-07-18 1.08 1.09 1.06 1.06 53,190 - 0.77
2018-07-17 1.07 1.1 1.07 1.08 32,426 - 0.79
2018-07-12 1.06 1.07 1.04 1.05 29,465 - 0.76
2018-07-11 1.05 1.08 1.04 1.05 35,070 - 0.76
2018-07-10 1.05 1.08 1.05 1.05 54,214 - 0.76
2018-07-09 1.05 1.1 1.04 1.07 64,680 - 0.78
2018-07-06 1.03 1.07 1.03 1.05 40,641 - 0.76
2018-07-05 1.07 1.08 1.03 1.05 55,675 - 0.76
2018-07-03 1.09 1.1 1.05 1.06 48,959 - 0.77
2018-07-02 1.07 1.1 1.06 1.09 52,698 - 0.79
2018-06-29 1.09 1.13 1.07 1.07 65,274 - 0.78
2018-06-28 1.1 1.13 1.08 1.1 115,796 - 0.8
2018-06-27 1.11 1.13 1.1 1.1 48,840 - 0.8
2018-06-26 1.15 1.15 1.1 1.12 75,578 - 0.82
2018-06-25 1.15 1.2 1.11 1.14 95,992 - 0.83
2018-06-22 1.16 1.25 1.14 1.15 702,621 - 0.84
2018-06-21 1.16 1.19 1.1 1.12 395,991 - 0.81
2018-06-20 1.13 1.19 1.12 1.12 170,660 - 0.81
2018-06-19 1.19 1.19 1.15 1.17 102,057 - 0.85
2018-06-18 1.17 1.27 1.17 1.19 136,897 - 0.87
2018-06-15 1.25 1.29 1.15 1.21 244,366 - 0.88
2018-06-14 1.22 1.32 1.16 1.27 889,825 - 0.92
2018-06-13 1.2 1.2 1.15 1.17 25,523 - 0.85
2018-06-12 1.18 1.21 1.15 1.17 50,223 - 0.85
2018-06-11 1.24 1.24 1.17 1.17 57,705 - 0.85
2018-06-08 1.2 1.2 1.17 1.2 51,986 - 0.87
2018-06-07 1.18 1.3 1.14 1.17 523,279 - 0.85
2018-06-06 1.16 1.2 1.13 1.15 42,463 - 0.83
2018-06-05 1.2 1.24 1.12 1.16 121,928 - 0.84
2018-06-04 1.22 1.27 1.17 1.22 100,194 - 0.89
2018-06-01 1.19 1.26 1.16 1.18 32,581 - 0.86
2018-05-31 1.23 1.23 1.15 1.18 117,593 - 0.86
2018-05-30 1.15 1.27 1.12 1.22 232,178 - 0.89
2018-05-29 1.32 1.32 1.11 1.13 423,677 - 0.82
2018-05-28 0 0 0 1.31 0 - -
2018-05-25 1.08 1.74 1.07 1.31 5,099,778 - 0.95
2018-05-24 1.05 1.1 1.03 1.08 34,629 - 0.79
2018-05-23 1.13 1.13 1.06 1.07 37,534 - 0.78
2018-05-22 1.09 1.11 1.09 1.1 27,918 - 0.8
2018-05-21 1.1 1.11 1.05 1.09 38,825 - 0.79
2018-05-18 1.11 1.11 1.07 1.08 67,684 - 0.79
2018-05-17 1.15 1.17 1.07 1.12 86,646 - 0.81
2018-05-16 1.13 1.16 1.1 1.13 85,601 - 0.82
2018-05-15 1.22 1.28 1.12 1.13 89,849 - 0.82
2018-05-14 1.35 1.35 1.15 1.22 222,896 - 0.78
2018-05-11 1.2 1.34 1.2 1.3 133,530 - 0.83
2018-05-10 1.2 1.25 1.16 1.19 73,492 - 0.76
2018-05-09 1.33 1.49 1.21 1.22 986,225 - 0.78
2018-05-08 1.29 1.29 1.1 1.17 129,825 - 0.75
2018-05-07 1.17 1.34 1.1 1.27 476,277 - 0.81
2018-05-04 1.09 1.19 1.07 1.13 165,341 - 0.72
2018-05-03 1.07 1.09 1.07 1.09 20,619 - 0.69
2018-05-02 1.1 1.12 1.07 1.1 37,004 - 0.7
2018-05-01 1.11 1.11 1.09 1.1 12,749 - 0.7
2018-04-30 1.13 1.13 1.09 1.12 4,571 - 0.71
2018-04-27 1.15 1.15 1.07 1.11 35,524 - 0.7
Get more Data

Pyxis Tankers Stock History Chart

View PXS PE ratio, PS ratio stocks charts and compare with peers.
PXS Chart
Note: Compare Pyxis Tankers stock price history with the index and industry peers.

Pyxis Tankers Stock Price History: Past 5 years

Max Stock Price6.68Dec 04,2017
Min Stock Price0.65Jan 21,2016
Avg Stock Price1.95

Pyxis Tankers Historical PE ratio: Past 5 years

Max PE Ratio106.67Dec 27,2016
Min PE Ratio70Dec 08,2016
Avg PE Ratio83.39

Pyxis Tankers Historical PS ratio: Past 5 years

Max PS Ratio4.11Dec 04,2017
Min PS Ratio0.6Jun 01,2017
Avg PS Ratio1.14

PXS Industry Peers

Company Price Change (%)
Horizon Lines (HRZL)0.720 (0%)
Euroseas (ESEA)1.450.04 (2.68%)
Eurodry Ltd (EDRY)7.450.23 (2.99%)
Top Ships (TOPS)1.190.1 (9.17%)
Entia Biosciences (ERGO)0.010 (0%)

We provide Pyxis Tankers share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pyxis Tankers stock analysis. The price movement is easily depicted in the Pyxis Tankers stock price history chart. An abnormally high daily 244,366 typically implies breaking news or earnings release. PXS stock closed at $0.9 and traded with a volume of 244,366 on the last trading day. The company's P/S ratio was at a high of 4.11 on Dec 04, 2017 according to our Pyxis Tankers stock history data.