Stockscreener 앱 받기
5.14
0.39%
-0.02
시간 외 거래:
5.14
Pyxis Tankers Inc 주식 (PXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.20 | $4.97 | $0.23 | 25,871.0 | -0.39% |
| 2026-08-14 | $5.20 | $4.99 | $0.21 | 26,740.0 | +0.49% |
| 2026-08-13 | $5.20 | $4.93 | $0.27 | 35,332.0 | +3.32% |
| 2026-08-12 | $5.06 | $4.84 | $0.2193 | 8,229.0 | +1.02% |
| 2026-08-11 | $4.96 | $4.90 | $0.062 | 13,556.0 | -0.61% |
| 2026-08-10 | $5.11 | $4.78 | $0.33 | 56,259.0 | -1.59% |
| 2026-08-07 | $5.03 | $4.79 | $0.24 | 51,554.0 | +2.86% |
| 2026-08-06 | $4.89 | $4.64 | $0.245 | 55,174.0 | +1.77% |
| 2026-08-05 | $4.85 | $4.75 | $0.10 | 9,229.0 | +0.31% |
| 2026-08-04 | $4.85 | $4.46 | $0.39 | 42,318.0 | -1.24% |
| 2026-08-03 | $4.85 | $4.76 | $0.09 | 17,342.0 | +1.89% |
| 2026-07-31 | $4.79 | $4.62 | $0.17 | 51,965.0 | +0.42% |
| 2026-07-30 | $4.76 | $4.58 | $0.18 | 73,110.0 | +3.27% |
| 2026-07-29 | $4.68 | $4.41 | $0.2714 | 22,359.0 | +1.32% |
| 2026-07-28 | $4.60 | $4.45 | $0.155 | 33,300.0 | +1.34% |
| 2026-07-27 | $4.50 | $4.40 | $0.10 | 40,730.0 | +0.00% |
| 2026-07-24 | $4.62 | $4.47 | $0.15 | 27,885.0 | -1.32% |
| 2026-07-23 | $4.62 | $4.42 | $0.195 | 6,742.0 | +1.00% |
| 2026-07-22 | $4.58 | $4.42 | $0.1637 | 23,033.0 | -0.11% |
| 2026-07-21 | $4.67 | $4.45 | $0.22 | 25,833.0 | +0.67% |
| 2026-07-20 | $4.49 | $4.26 | $0.23 | 34,283.0 | +2.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.20 | $4.46 | $0.74 | 367,475.0 | +7.98% |
| 2026-07 | $4.79 | $4.05 | $0.74 | 684,402.0 | +14.42% |
| 2026-06 | $4.90 | $4.05 | $0.85 | 1,181,692.0 | +0.00% |
| 2026-05 | $4.92 | $3.90 | $1.02 | 1,351,720.0 | -6.73% |
| 2026-04 | $4.69 | $4.21 | $0.48 | 785,281.0 | +5.19% |
| 2026-03 | $4.74 | $3.68 | $1.06 | 1,816,371.0 | +1.92% |
| 2026-02 | $4.20 | $3.11 | $1.09 | 985,847.0 | +24.74% |
| 2026-01 | $3.51 | $2.67 | $0.84 | 722,730.0 | +18.68% |
Pyxis Tankers Inc 주식 (PXS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.08 | $2.76 | $0.32 | 455,557.0 | -8.85% |
| 2025-11 | $3.13 | $2.61 | $0.5199 | 484,141.0 | +12.55% |
| 2025-10 | $3.00 | $2.56 | $0.44 | 418,463.0 | -3.90% |
| 2025-09 | $2.98 | $2.66 | $0.32 | 437,238.0 | +1.08% |
| 2025-08 | $3.03 | $2.47 | $0.56 | 517,384.0 | -0.71% |
| 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% |
1.73%
0.78%
자본화:
|
볼륨(24시간):