Stockscreener 앱 받기
2.87
0.35%
0.01
시장 영업 전:
2.88
0.010
+0.35%
Pyxis Tankers Inc 주식 (PXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $2.90 | $2.82 | $0.08 | 23,907.0 | +0.35% |
| 2025-07-01 | $2.86 | $2.80 | $0.06 | 11,822.0 | +2.14% |
| 2025-06-30 | $2.90 | $2.79 | $0.105 | 23,118.0 | -1.40% |
| 2025-06-27 | $2.87 | $2.80 | $0.07 | 14,938.0 | -2.07% |
| 2025-06-26 | $2.91 | $2.80 | $0.1101 | 22,275.0 | +0.00% |
| 2025-06-25 | $2.97 | $2.78 | $0.1899 | 30,639.0 | +0.00% |
| 2025-06-24 | $3.01 | $2.90 | $0.11 | 23,337.0 | -3.65% |
| 2025-06-23 | $3.16 | $2.96 | $0.2018 | 68,907.0 | +2.73% |
| 2025-06-20 | $3.03 | $2.88 | $0.1532 | 54,229.0 | -4.40% |
| 2025-06-18 | $3.15 | $2.95 | $0.204 | 22,220.0 | +0.16% |
| 2025-06-17 | $3.19 | $2.90 | $0.285 | 74,586.0 | +3.73% |
| 2025-06-16 | $3.06 | $2.75 | $0.31 | 417,510.0 | -4.84% |
| 2025-06-13 | $3.10 | $2.89 | $0.21 | 92,213.0 | +11.51% |
| 2025-06-12 | $2.85 | $2.75 | $0.105 | 43,568.0 | +0.36% |
| 2025-06-11 | $2.82 | $2.75 | $0.0672 | 15,026.0 | +0.54% |
| 2025-06-10 | $2.79 | $2.74 | $0.055 | 35,008.0 | -0.90% |
| 2025-06-09 | $2.83 | $2.78 | $0.05 | 7,403.0 | +0.00% |
| 2025-06-06 | $2.81 | $2.76 | $0.0543 | 10,540.0 | +0.18% |
| 2025-06-05 | $2.81 | $2.74 | $0.07 | 46,269.0 | +1.28% |
| 2025-06-04 | $2.81 | $2.72 | $0.085 | 15,288.0 | -2.84% |
| 2025-06-03 | $2.88 | $2.79 | $0.09 | 4,826.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $2.90 | $2.80 | $0.10 | 59,636.0 | +2.50% |
| 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% |
3.62%
자본화:
|
볼륨(24시간):