Skip to main content

Pyxis Oncology Inc (NQ: PYXS )

3.790 -0.160 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.83 11.30 10.50 10.97 74,567 +0.08(+0.73%)
Dec 30, 2021 10.21 11.16 10.08 10.89 72,796 +0.86(+8.57%)
Dec 29, 2021 9.500 10.12 9.110 10.03 64,587 +0.39(+4.05%)
Dec 28, 2021 9.770 9.875 9.460 9.640 52,455 +0.03(+0.31%)
Dec 27, 2021 9.680 10.02 9.180 9.610 89,054 -0.20(-2.04%)
Dec 23, 2021 8.560 9.870 8.560 9.810 67,737 +1.19(+13.81%)
Dec 22, 2021 8.470 8.710 8.440 8.620 40,962 +0.03(+0.35%)
Dec 21, 2021 8.760 8.900 8.298 8.590 124,236 -0.12(-1.38%)
Dec 20, 2021 8.420 9.115 8.420 8.710 253,309 +0.21(+2.47%)
Dec 17, 2021 8.310 8.950 7.900 8.500 2,487,708 +0.11(+1.31%)
Dec 16, 2021 8.690 8.720 8.200 8.390 362,460 -0.34(-3.89%)
Dec 15, 2021 8.470 8.875 7.985 8.730 299,153 +0.28(+3.31%)
Dec 14, 2021 8.830 9.005 8.100 8.450 148,826 -0.55(-6.11%)
Dec 13, 2021 9.240 9.240 8.815 9.000 175,137 -0.10(-1.10%)
Dec 10, 2021 9.430 9.430 8.530 9.100 138,156 -0.15(-1.62%)
Dec 09, 2021 9.480 9.620 9.100 9.250 100,668 -0.12(-1.28%)
Dec 08, 2021 10.00 10.07 8.617 9.370 240,871 -0.54(-5.45%)
Dec 07, 2021 9.530 10.31 9.310 9.910 135,810 +0.27(+2.80%)
Dec 06, 2021 12.29 12.29 9.080 9.640 157,596 -2.55(-20.92%)
Dec 03, 2021 12.18 12.38 10.81 12.19 102,099 +0.04(+0.33%)
Dec 02, 2021 12.61 12.28 11.35 12.15 134,856 -0.13(-1.06%)
Dec 01, 2021 12.94 12.94 12.10 12.28 59,336 -0.49(-3.84%)
Nov 30, 2021 12.78 12.95 12.14 12.77 76,902 +0.13(+1.03%)
Nov 29, 2021 13.09 13.09 12.17 12.64 109,201 -0.20(-1.56%)
Nov 26, 2021 12.53 13.29 12.12 12.84 83,588 +0.20(+1.58%)
Nov 24, 2021 11.40 13.30 11.24 12.64 126,041 +1.07(+9.25%)
Nov 23, 2021 12.61 12.62 10.60 11.57 149,836 -0.81(-6.54%)
Nov 22, 2021 12.60 13.08 12.30 12.38 121,074 -0.54(-4.18%)
Nov 19, 2021 13.25 13.26 12.59 12.92 95,368 -0.21(-1.60%)
Nov 18, 2021 12.46 13.14 13.03 13.13 187,931 +0.56(+4.46%)
Nov 17, 2021 12.31 12.90 11.90 12.57 171,362 +0.50(+4.14%)
Nov 16, 2021 11.71 12.32 11.60 12.07 67,289 +0.01(+0.08%)
Nov 15, 2021 11.70 12.48 11.60 12.06 107,859 +0.42(+3.61%)
Nov 12, 2021 12.24 12.49 11.55 11.64 96,544 -0.71(-5.75%)
Nov 11, 2021 12.50 12.50 11.84 12.35 99,570 +0.19(+1.56%)
Nov 10, 2021 11.57 12.16 130,045 +0.41(+3.49%)
Nov 09, 2021 10.47 11.95 10.41 11.75 101,933 +1.36(+13.09%)
Nov 08, 2021 12.09 12.18 10.25 10.39 135,255 -1.69(-13.99%)
Nov 05, 2021 13.50 13.75 11.88 12.08 206,878 -1.56(-11.44%)
Nov 04, 2021 13.62 13.86 13.20 13.64 128,496 +0.07(+0.52%)
Nov 03, 2021 13.66 14.00 13.11 13.57 126,813 +0.27(+2.03%)
Nov 02, 2021 13.14 13.40 13.05 13.30 233,138 +0.10(+0.76%)
Nov 01, 2021 13.22 13.45 13.28 13.20 106,235 -0.14(-1.05%)
Oct 29, 2021 13.42 13.63 12.60 13.34 259,566 +0.04(+0.30%)
Oct 28, 2021 12.99 13.54 12.51 13.30 289,731 +0.31(+2.39%)
Oct 27, 2021 12.99 13.10 12.76 12.99 64,086 +0.10(+0.78%)
Oct 26, 2021 13.15 12.89 92,815 -0.12(-0.92%)
Oct 25, 2021 12.79 13.01 75,485 -0.02(-0.15%)
Oct 22, 2021 12.79 13.21 12.25 13.03 59,325 -0.09(-0.69%)
Oct 21, 2021 12.27 13.14 12.15 13.12 187,782 +0.61(+4.88%)
Oct 20, 2021 11.31 12.57 11.23 12.51 210,930 +1.02(+8.88%)
Oct 19, 2021 11.41 11.80 10.94 11.49 378,709 -0.11(-0.95%)
Oct 18, 2021 12.00 12.00 11.30 11.60 197,185 -0.17(-1.44%)
Oct 15, 2021 11.72 12.24 11.22 11.77 236,484 -0.06(-0.51%)
Oct 14, 2021 11.76 11.94 11.47 11.83 416,583 -0.09(-0.76%)
Oct 13, 2021 11.42 12.47 11.30 11.92 656,849 +0.14(+1.19%)
Oct 12, 2021 11.39 12.34 10.89 11.78 902,888 -0.22(-1.83%)
Oct 11, 2021 13.05 13.50 11.72 12.00 739,093 -1.20(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.