Stockscreener 앱 받기
2.70
3.05%
0.08
시간 외 거래:
2.70
Pyxis Tankers Inc 주식 (PXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $2.73 | $2.61 | $0.1155 | 10,422.0 | +3.05% |
| 2025-08-26 | $2.69 | $2.60 | $0.09 | 9,425.0 | -1.69% |
| 2025-08-25 | $2.73 | $2.63 | $0.10 | 22,565.0 | -1.30% |
| 2025-08-22 | $2.81 | $2.66 | $0.15 | 29,003.0 | +0.38% |
| 2025-08-21 | $2.69 | $2.57 | $0.12 | 21,994.0 | +3.86% |
| 2025-08-20 | $2.62 | $2.51 | $0.11 | 33,013.0 | +4.44% |
| 2025-08-19 | $2.53 | $2.48 | $0.05 | 6,479.0 | -2.36% |
| 2025-08-18 | $2.56 | $2.50 | $0.0596 | 7,754.0 | +0.00% |
| 2025-08-15 | $2.54 | $2.50 | $0.04 | 8,239.0 | +1.60% |
| 2025-08-14 | $2.60 | $2.48 | $0.1248 | 12,232.0 | -1.57% |
| 2025-08-13 | $2.54 | $2.48 | $0.065 | 14,241.0 | +0.40% |
| 2025-08-12 | $2.60 | $2.47 | $0.13 | 82,218.0 | -0.39% |
| 2025-08-11 | $2.70 | $2.53 | $0.17 | 39,390.0 | -4.87% |
| 2025-08-08 | $2.87 | $2.66 | $0.2137 | 86,780.0 | -11.00% |
| 2025-08-07 | $3.03 | $2.96 | $0.07 | 13,582.0 | +0.00% |
| 2025-08-06 | $3.00 | $2.91 | $0.09 | 14,891.0 | +3.71% |
| 2025-08-05 | $2.95 | $2.82 | $0.1315 | 11,666.0 | +1.15% |
| 2025-08-04 | $2.86 | $2.80 | $0.06 | 9,622.0 | +2.00% |
| 2025-08-01 | $2.93 | $2.80 | $0.13 | 24,598.0 | -0.21% |
| 2025-07-31 | $2.93 | $2.80 | $0.1265 | 12,474.0 | -3.10% |
| 2025-07-30 | $3.02 | $2.90 | $0.12 | 10,527.0 | -3.20% |
| 2025-07-29 | $3.03 | $2.97 | $0.0647 | 6,174.0 | -1.45% |
Pyxis Tankers Inc 주식 (PXS) 연도별 가격 이력
이 심층 분석에서는 Pyxis Tankers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PXS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pyxis Tankers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pyxis Tankers Inc 주식 (PXS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.03 | $2.47 | $0.56 | 468,536.0 | -3.91% |
| 2025-07 | $3.20 | $2.76 | $0.4386 | 465,854.0 | +0.36% |
| 2025-06 | $3.19 | $2.72 | $0.465 | 1,036,724.0 | -3.11% |
| 2025-05 | $3.27 | $2.72 | $0.5496 | 587,633.0 | -3.99% |
| 2025-04 | $3.37 | $2.53 | $0.84 | 342,919.0 | -11.21% |
| 2025-03 | $3.57 | $3.24 | $0.33 | 409,150.0 | -3.97% |
| 2025-02 | $4.04 | $3.51 | $0.53 | 285,102.0 | -7.11% |
| 2025-01 | $4.40 | $3.61 | $0.7912 | 486,416.0 | -3.31% |
Pyxis Tankers Inc 주식 (PXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.89 | $3.40 | $0.4852 | 680,400.0 | -1.06% |
| 2024-11 | $4.43 | $3.62 | $0.8099 | 577,401.0 | -14.71% |
| 2024-10 | $5.12 | $4.22 | $0.90 | 534,390.0 | -10.71% |
| 2024-09 | $5.19 | $4.78 | $0.41 | 514,237.0 | -3.13% |
| 2024-08 | $5.53 | $4.74 | $0.7899 | 713,953.0 | -1.92% |
| 2024-07 | $5.45 | $4.85 | $0.5998 | 814,511.0 | +2.36% |
| 2024-06 | $5.28 | $4.90 | $0.38 | 693,043.0 | -2.12% |
| 2024-05 | $5.47 | $4.50 | $0.975 | 864,417.0 | +14.64% |
| 2024-04 | $4.95 | $4.40 | $0.5498 | 476,389.0 | -4.91% |
| 2024-03 | $4.88 | $4.05 | $0.83 | 832,294.0 | +9.91% |
| 2024-02 | $4.67 | $4.15 | $0.5189 | 811,074.0 | -5.03% |
| 2024-01 | $4.90 | $4.10 | $0.80 | 1,813,569.0 | +9.59% |
Pyxis Tankers Inc 주식 (PXS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.69 | $3.80 | $0.89 | 1,990,303.0 | +1.21% |
| 2023-11 | $4.27 | $3.54 | $0.725 | 1,056,850.0 | +7.25% |
| 2023-10 | $3.99 | $3.60 | $0.39 | 665,316.0 | +3.27% |
| 2023-09 | $3.96 | $3.25 | $0.71 | 1,147,594.0 | +7.51% |
| 2023-08 | $3.73 | $3.35 | $0.38 | 901,878.0 | -4.42% |
| 2023-07 | $4.05 | $3.52 | $0.53 | 1,071,379.0 | -4.23% |
| 2023-06 | $4.19 | $3.60 | $0.5882 | 1,107,347.0 | -5.26% |
| 2023-05 | $5.37 | $3.90 | $1.47 | 2,781,627.0 | -25.70% |
| 2023-04 | $6.13 | $4.76 | $1.37 | 2,770,129.0 | +9.37% |
| 2023-03 | $6.26 | $4.76 | $1.50 | 1,440,540.0 | -17.76% |
| 2023-02 | $6.23 | $4.63 | $1.60 | 1,750,395.0 | +27.56% |
| 2023-01 | $5.80 | $4.28 | $1.52 | 1,908,200.0 | -2.90% |
1.28%
1.44%
자본화:
|
볼륨(24시간):