Stockscreener 앱 받기
4.02
3.02%
-0.1251
시간 외 거래:
4.20
0.18
+4.48%
Pyxis Tankers Inc 주식 (PXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.18 | $4.02 | $0.1606 | 20,195.0 | -3.02% |
| 2024-11-20 | $4.15 | $4.09 | $0.0552 | 8,928.0 | +0.85% |
| 2024-11-19 | $4.17 | $4.08 | $0.088 | 7,265.0 | -1.20% |
| 2024-11-18 | $4.16 | $4.07 | $0.094 | 9,158.0 | +3.23% |
| 2024-11-15 | $4.23 | $4.01 | $0.22 | 24,945.0 | -3.36% |
| 2024-11-14 | $4.17 | $4.09 | $0.08 | 13,307.0 | +3.47% |
| 2024-11-13 | $4.18 | $4.01 | $0.17 | 32,093.0 | -2.89% |
| 2024-11-12 | $4.22 | $3.94 | $0.275 | 45,627.0 | -1.66% |
| 2024-11-11 | $4.28 | $4.15 | $0.129 | 27,814.0 | -0.47% |
| 2024-11-08 | $4.33 | $4.24 | $0.0891 | 47,548.0 | -2.08% |
| 2024-11-07 | $4.42 | $4.32 | $0.10 | 19,554.0 | -0.69% |
| 2024-11-06 | $4.37 | $4.28 | $0.0873 | 16,517.0 | +0.45% |
| 2024-11-05 | $4.39 | $4.32 | $0.075 | 33,259.0 | +0.24% |
| 2024-11-04 | $4.41 | $4.31 | $0.10 | 18,644.0 | -0.57% |
| 2024-11-01 | $4.43 | $4.24 | $0.1899 | 18,390.0 | -1.47% |
| 2024-10-31 | $4.48 | $4.35 | $0.13 | 30,507.0 | +1.14% |
| 2024-10-30 | $4.38 | $4.22 | $0.16 | 20,463.0 | +1.04% |
| 2024-10-29 | $4.50 | $4.28 | $0.2199 | 44,078.0 | -3.67% |
| 2024-10-28 | $4.78 | $4.45 | $0.33 | 47,194.0 | -3.85% |
| 2024-10-25 | $4.76 | $4.62 | $0.1445 | 72,161.0 | +1.30% |
| 2024-10-24 | $4.70 | $4.56 | $0.1402 | 17,727.0 | -1.39% |
| 2024-10-23 | $4.87 | $4.65 | $0.2169 | 27,710.0 | -3.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.43 | $3.94 | $0.4849 | 363,439.0 | -9.05% |
| 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% |
Pyxis Tankers Inc 주식 (PXS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.99 | $4.82 | $1.17 | 3,621,834.0 | -2.82% |
| 2022-11 | $5.60 | $4.56 | $1.04 | 2,457,396.0 | +1.64% |
| 2022-10 | $5.20 | $3.75 | $1.45 | 3,361,215.0 | +26.75% |
| 2022-09 | $4.45 | $3.01 | $1.44 | 2,668,218.0 | +21.07% |
| 2022-08 | $3.44 | $2.82 | $0.6179 | 3,334,058.0 | +11.19% |
| 2022-07 | $2.99 | $2.30 | $0.69 | 1,054,477.0 | +2.88% |
| 2022-06 | $3.20 | $2.48 | $0.715 | 2,680,371.0 | +6.92% |
| 2022-05 | $2.99 | $2.04 | $0.95 | 4,580,453.3 | -1.52% |
| 2022-04 | $2.96 | $1.96 | $0.996 | 3,372,059.5 | +26.44% |
| 2022-03 | $4.40 | $1.88 | $2.52 | 12,993,826.5 | -6.62% |
| 2022-02 | $2.76 | $1.72 | $1.04 | 2,024,397.0 | +22.59% |
| 2022-01 | $2.32 | $1.41 | $0.9012 | 1,250,062.8 | -5.00% |
2.39%
자본화:
|
볼륨(24시간):