PIXY

ShiftPixy Historical Data

PIXY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 0.4659 0.0661 16.53% 0.391 0.5448 0.391 26,860,481
May 18 2022 0.3998 -0.025 -5.89% 0.3973 0.46 0.3872 6,107,816
May 17 2022 0.4248 -0.0152 -3.45% 0.4045 0.46 0.3841 8,508,490
May 16 2022 0.44 -0.07 -13.73% 0.5339 0.5339 0.3796 32,301,168
May 13 2022 0.51 0.3099 154.87% 0.22 0.66 0.2173 179,831,803
May 12 2022 0.2001 0.016 8.69% 0.19 0.2149 0.1865 1,670,466
May 11 2022 0.1841 -0.0159 -7.95% 0.2074 0.22 0.184 1,998,994
May 10 2022 0.20 0.014 7.53% 0.1995 0.23 0.1751 3,973,805
May 09 2022 0.186 -0.071 -27.63% 0.2637 0.2698 0.1721 5,015,551
May 06 2022 0.257 -0.063 -19.69% 0.34 0.34 0.256801 1,372,073
May 05 2022 0.32 -0.027 -7.78% 0.369 0.369 0.315 859,965
May 04 2022 0.347 -0.0157 -4.33% 0.3622 0.369 0.345 814,798
May 03 2022 0.3627 0.0156 4.49% 0.3471 0.3671 0.3321 1,086,136
May 02 2022 0.3471 -0.0056 -1.59% 0.347 0.3588 0.332 596,473
Apr 29 2022 0.3527 -0.0201 -5.39% 0.3746 0.3845 0.3481 382,693
Apr 28 2022 0.3728 -0.0039 -1.04% 0.3767 0.404 0.3605 804,077
Apr 27 2022 0.3767 0.0273 7.81% 0.349 0.3787 0.3488 1,696,271
Apr 26 2022 0.3494 -0.0386 -9.95% 0.3998 0.3998 0.3494 800,013
Apr 25 2022 0.388 -0.0477 -10.95% 0.4335 0.4335 0.377 908,228
Apr 22 2022 0.4357 -0.0241 -5.24% 0.4639 0.48 0.434 467,230
Apr 21 2022 0.4598 -0.0208 -4.33% 0.487 0.4889 0.45 524,214
Apr 20 2022 0.4806 -0.0173 -3.47% 0.4918 0.4999 0.47 624,577
Apr 19 2022 0.4979 -0.0074 -1.46% 0.5049 0.5188 0.491 777,306
Apr 18 2022 0.5053 0.0016 0.32% 0.5044 0.52 0.49 891,248
Apr 15 2022 0.5037 0.00 0.0% 0.5037 0.5037 0.5037 0
Apr 14 2022 0.5037 0.0087 1.76% 0.495 0.5346 0.4824 1,128,193
Apr 13 2022 0.495 -0.0138 -2.71% 0.51 0.518 0.4911 730,946
Apr 12 2022 0.5088 -0.0227 -4.27% 0.5445 0.5445 0.5005 872,553
Apr 11 2022 0.5315 -0.0315 -5.6% 0.5615 0.563 0.515201 862,602
Apr 08 2022 0.563 -0.0409 -6.77% 0.60 0.60 0.5451 1,193,015
Apr 07 2022 0.6039 -0.0261 -4.14% 0.6345 0.64 0.59 1,556,277
Apr 06 2022 0.63 -0.0395 -5.9% 0.67 0.675 0.63 1,499,898
Apr 05 2022 0.6695 -0.0693 -9.38% 0.72 0.7298 0.6636 1,158,639
Apr 04 2022 0.7388 -0.0022 -0.3% 0.7457 0.7839 0.713 2,406,042
Apr 01 2022 0.741 -0.0391 -5.01% 0.77 0.795 0.7315 1,560,758
Mar 31 2022 0.7801 0.0081 1.05% 0.76 0.853 0.7559 3,233,432
Mar 30 2022 0.772 -0.0679 -8.08% 0.80 0.83 0.7401 2,835,224
Mar 29 2022 0.8399 0.1709 25.55% 0.67 0.87 0.669 8,731,082
Mar 28 2022 0.669 -0.0009 -0.13% 0.67 0.6841 0.6494 751,549
Mar 25 2022 0.6699 -0.0401 -5.65% 0.71 0.71 0.6511 950,612
Mar 24 2022 0.71 0.0009 0.13% 0.7175 0.795 0.701 4,496,438
Mar 23 2022 0.7091 0.0071 1.01% 0.697 0.7098 0.695 259,021
Mar 22 2022 0.702 0.0217 3.19% 0.70 0.7177 0.674 512,695
Mar 21 2022 0.6803 -0.0397 -5.51% 0.70 0.72 0.673 694,597
Mar 18 2022 0.72 0.015 2.13% 0.72 0.78 0.72 1,251,601
Mar 17 2022 0.705 0.008 1.15% 0.69 0.75 0.6706 778,925
Mar 16 2022 0.697 0.057 8.91% 0.6551 0.7019 0.6401 908,368
Mar 15 2022 0.64 0.0167 2.68% 0.62 0.687 0.6144 984,291
Mar 14 2022 0.6233 -0.0167 -2.61% 0.6351 0.64 0.615 350,439
Mar 11 2022 0.64 -0.0235 -3.54% 0.672 0.678 0.6303 475,053
Mar 10 2022 0.6635 -0.0315 -4.53% 0.67 0.6885 0.6501 489,292
Mar 09 2022 0.695 0.0259 3.87% 0.67 0.754 0.6552 2,427,361
Mar 08 2022 0.6691 -0.0256 -3.69% 0.70 0.72 0.63 2,377,565
Mar 07 2022 0.6947 -0.0272 -3.77% 0.72 0.72 0.68 461,220
Mar 04 2022 0.7219 -0.0693 -8.76% 0.78 0.7936 0.6975 876,187
Mar 03 2022 0.7912 -0.0188 -2.32% 0.8134 0.83 0.7823 207,847
Mar 02 2022 0.81 -0.0101 -1.23% 0.81 0.83 0.80 358,816
Mar 01 2022 0.8201 -0.0311 -3.65% 0.8515 0.8963 0.82 332,837
Feb 28 2022 0.8512 0.0112 1.33% 0.8239 0.8699 0.79 450,108
Feb 25 2022 0.84 0.0004 0.05% 0.8453 0.85 0.82 254,702
Feb 24 2022 0.8396 0.061 7.83% 0.6833 0.8501 0.68 737,807
Feb 23 2022 0.7786 -0.0715 -8.41% 0.86 0.8799 0.7678 1,170,422
Feb 22 2022 0.8501 -0.0798 -8.58% 0.87 0.899999 0.8501 617,034
Feb 21 2022 0.9299 0.00 0.0% 0.9299 0.9299 0.9299 0
Your Recent History
NASDAQ
PIXY
ShiftPixy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 14:39:03