Pyxis Tankers Stock Price History, PXS Historical Prices

Add to My Stocks
$1.08 $0.01 (0.93%) PXS stock closing price Jul 17, 2018 (Closing)

View and download Pyxis Tankers stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Pyxis Tankers P/E ratio, and PS ratio. The Pyxis Tankers stock price history chart shows that the stock price was at a high of $6.68 on Dec 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-04-26 1.1 1.1 1.07 1.1 23,028 - 0.7
2018-04-25 1.08 1.1 1.06 1.08 8,365 - 0.69
2018-04-24 1.13 1.13 1.08 1.09 16,016 - 0.69
2018-04-23 1.13 1.16 1 1.13 27,489 - 0.72
2018-04-20 1.12 1.15 1.08 1.14 17,511 - 0.73
2018-04-19 1.14 1.14 1.08 1.12 34,742 - 0.71
2018-04-18 1.13 1.14 1.09 1.09 48,745 - 0.7
2018-04-17 1.15 1.17 1.1 1.11 15,503 - 0.7
2018-04-16 1.17 1.17 1.14 1.14 31,303 - 0.72
2018-04-13 1.17 1.18 1.13 1.17 45,918 - 0.75
2018-04-12 1.11 1.19 1.11 1.11 32,261 - 0.71
2018-04-11 1.2 1.2 1.09 1.14 30,619 - 0.73
2018-04-10 1.09 1.2 1.08 1.18 116,151 - 0.75
2018-04-09 1.11 1.11 1.05 1.08 43,163 - 0.69
2018-04-06 1.08 1.11 1.08 1.09 177,344 - 0.7
2018-04-05 1.07 1.09 1.06 1.07 37,345 - 0.68
2018-04-04 1.05 1.09 1.01 1.07 111,211 - 0.68
2018-04-03 1 1.03 0.98 1.01 29,468 - 0.64
2018-04-02 0.97 1.02 0.96 0.99 36,903 - 0.63
2018-03-30 0 0 0 0.98 0 - -
2018-03-29 0.96 1.05 0.96 0.98 73,692 - 0.63
2018-03-28 1.01 1.04 0.95 0.96 136,159 - 0.61
2018-03-27 1.07 1.09 1 1.03 62,629 - 0.66
2018-03-26 1.04 1.11 1.04 1.08 65,147 - 0.69
2018-03-23 1.11 1.11 1 1.05 120,615 - 0.67
2018-03-22 1.13 1.14 1.08 1.11 70,175 - 0.71
2018-03-21 1.12 1.16 1.1 1.13 69,179 - 0.72
2018-03-20 1.15 1.18 1.12 1.13 47,409 - 0.72
2018-03-19 1.2 1.2 1.11 1.16 55,709 - 0.74
2018-03-16 1.2 1.22 1.06 1.18 96,494 - 0.75
2018-03-15 1.3 1.34 1.08 1.16 412,922 - 0.71
2018-03-14 1.4 1.43 1.3 1.33 143,346 - 0.82
2018-03-13 1.47 1.47 1.35 1.38 104,014 - 0.85
2018-03-12 1.4 1.55 1.25 1.47 499,025 - 0.9
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 Price2.02

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 Ratio1.18

PXS Industry Peers

Company Price Change (%)
Seanergy Maritime (SHIP)0.940.02 (2.17%)
Horizon Lines (HRZL)0.720 (0%)
Euroseas (ESEA)1.790.04 (2.29%)
Eurodry Ltd (EDRY)7.890.07 (0.88%)
Entia Biosciences (ERGO)0.020 (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. Pyxis Tankers stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. PXS stock saw a high of $1.1, and a low of $1.07 on last trading day. Looking at Pyxis Tankers stock history data, the P/S ratio was at a low of 0.6 on Jun 01, 2017.