Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PYXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.38 | -0.03 | -0.68% | 4.50 | 4.78 | 4.29 | 818,440 |
| May 02 2024 | 4.41 | 0.01 | 0.23% | 4.48 | 4.50 | 4.31 | 189,040 |
| May 01 2024 | 4.40 | -0.05 | -1.12% | 4.44 | 4.70 | 4.24 | 643,084 |
| Apr 30 2024 | 4.45 | 0.01 | 0.23% | 4.40 | 4.46 | 4.38 | 123,791 |
| Apr 29 2024 | 4.44 | 0.14 | 3.26% | 4.37 | 4.63 | 4.32 | 478,257 |
| Apr 26 2024 | 4.30 | 0.00 | 0.00% | 4.27 | 4.4199 | 4.25 | 163,537 |
| Apr 25 2024 | 4.30 | -0.15 | -3.37% | 4.40 | 4.54 | 4.25 | 520,279 |
| Apr 24 2024 | 4.45 | -0.05 | -1.11% | 4.51 | 4.63 | 4.37 | 233,609 |
| Apr 23 2024 | 4.50 | -0.03 | -0.66% | 4.55 | 4.7248 | 4.435 | 384,067 |
| Apr 22 2024 | 4.53 | 0.37 | 8.89% | 4.22 | 4.69 | 4.16 | 470,281 |
| Apr 19 2024 | 4.16 | -0.37 | -8.17% | 4.46 | 4.525 | 4.06 | 667,860 |
| Apr 18 2024 | 4.53 | -0.30 | -6.21% | 4.86 | 4.88 | 4.28 | 467,906 |
| Apr 17 2024 | 4.83 | 0.14 | 2.99% | 4.74 | 5.09 | 4.74 | 573,321 |
| Apr 16 2024 | 4.69 | -0.05 | -1.05% | 4.63 | 5.01 | 4.58 | 269,437 |
| Apr 15 2024 | 4.74 | -0.18 | -3.66% | 4.92 | 4.98 | 4.64 | 434,436 |
| Apr 12 2024 | 4.92 | -0.35 | -6.64% | 5.29 | 5.29 | 4.88 | 343,139 |
| Apr 11 2024 | 5.27 | 0.19 | 3.74% | 5.16 | 5.36 | 4.92 | 474,894 |
| Apr 10 2024 | 5.08 | -0.27 | -5.05% | 5.29 | 5.29 | 4.96 | 664,494 |
| Apr 09 2024 | 5.35 | -0.23 | -4.12% | 5.53 | 5.68 | 5.27 | 507,911 |
| Apr 08 2024 | 5.58 | 0.12 | 2.20% | 5.49 | 5.74 | 5.14 | 566,710 |
| Apr 05 2024 | 5.46 | 0.32 | 6.23% | 4.95 | 5.48 | 4.95 | 702,582 |
| Apr 04 2024 | 5.14 | -0.43 | -7.72% | 5.64 | 5.88 | 5.08 | 729,068 |
| Apr 03 2024 | 5.57 | 0.19 | 3.53% | 5.55 | 6.18 | 5.40 | 2,133,440 |
| Apr 02 2024 | 5.38 | 0.59 | 12.32% | 4.80 | 5.40 | 4.57 | 1,238,279 |
| Apr 01 2024 | 4.79 | 0.53 | 12.44% | 4.34 | 4.95 | 4.26 | 1,593,461 |
| Mar 28 2024 | 4.26 | 0.06 | 1.43% | 4.13 | 4.48 | 4.13 | 386,930 |
| Mar 27 2024 | 4.20 | 0.37 | 9.66% | 3.86 | 4.2899 | 3.78 | 783,524 |
| Mar 26 2024 | 3.83 | 0.18 | 4.93% | 3.60 | 4.0299 | 3.60 | 585,256 |
| Mar 25 2024 | 3.65 | -0.34 | -8.52% | 3.95 | 4.13 | 3.63 | 808,315 |
| Mar 22 2024 | 3.99 | -0.97 | -19.56% | 4.93 | 5.161 | 3.99 | 1,061,470 |
| Mar 21 2024 | 4.96 | -0.47 | -8.66% | 4.99 | 5.20 | 4.10 | 2,692,919 |
| Mar 20 2024 | 5.43 | 0.28 | 5.44% | 5.14 | 5.60 | 5.085 | 461,156 |
| Mar 19 2024 | 5.15 | 0.25 | 5.10% | 4.88 | 5.21 | 4.8604 | 757,251 |
| Mar 18 2024 | 4.90 | -0.22 | -4.30% | 5.04 | 5.3194 | 4.87 | 839,836 |
| Mar 15 2024 | 5.12 | 0.38 | 8.02% | 4.75 | 5.23 | 4.69 | 746,828 |
| Mar 14 2024 | 4.74 | -0.61 | -11.40% | 5.40 | 5.53 | 4.35 | 1,045,021 |
| Mar 13 2024 | 5.35 | -0.35 | -6.14% | 5.63 | 6.14 | 5.22 | 986,054 |
| Mar 12 2024 | 5.70 | -0.11 | -1.89% | 5.80 | 5.83 | 5.43 | 301,344 |
| Mar 11 2024 | 5.81 | 0.18 | 3.20% | 5.66 | 5.99 | 5.61 | 351,524 |
| Mar 08 2024 | 5.63 | -0.60 | -9.63% | 6.20 | 6.27 | 5.60 | 703,839 |
| Mar 07 2024 | 6.23 | -0.05 | -0.80% | 6.45 | 6.45 | 5.97 | 412,259 |
| Mar 06 2024 | 6.28 | -0.17 | -2.64% | 6.45 | 6.68 | 6.10 | 492,015 |
| Mar 05 2024 | 6.45 | -0.02 | -0.31% | 6.27 | 6.79 | 6.24 | 414,396 |
| Mar 04 2024 | 6.47 | -0.12 | -1.82% | 6.60 | 6.66 | 5.90 | 808,533 |
| Mar 01 2024 | 6.59 | 0.23 | 3.62% | 6.46 | 6.74 | 6.275 | 688,139 |
| Feb 29 2024 | 6.36 | 0.00 | 0.00% | 6.50 | 6.65 | 6.11 | 491,431 |
| Feb 28 2024 | 6.36 | -0.01 | -0.16% | 6.31 | 6.57 | 5.80 | 977,436 |
| Feb 27 2024 | 6.37 | 1.59 | 33.26% | 5.88 | 6.85 | 5.07 | 5,354,622 |
| Feb 26 2024 | 4.78 | -0.08 | -1.65% | 4.86 | 5.0999 | 4.60 | 630,495 |
| Feb 23 2024 | 4.86 | 0.12 | 2.53% | 4.81 | 5.01 | 4.51 | 477,065 |
| Feb 22 2024 | 4.74 | 0.23 | 5.10% | 4.52 | 4.88 | 4.47 | 527,355 |
| Feb 21 2024 | 4.51 | -0.40 | -8.15% | 4.76 | 4.95 | 4.31 | 610,026 |
| Feb 20 2024 | 4.91 | -0.54 | -9.91% | 5.36 | 5.89 | 4.7701 | 1,072,363 |
| Feb 16 2024 | 5.45 | -0.14 | -2.50% | 5.59 | 5.77 | 5.33 | 716,783 |
| Feb 15 2024 | 5.59 | 0.52 | 10.26% | 5.07 | 5.59 | 5.00 | 851,097 |
| Feb 14 2024 | 5.07 | 0.38 | 8.10% | 4.78 | 5.0899 | 4.62 | 631,942 |
| Feb 13 2024 | 4.69 | -0.05 | -1.05% | 4.73 | 4.815 | 4.52 | 468,902 |
| Feb 12 2024 | 4.74 | 0.26 | 5.80% | 4.50 | 4.89 | 4.50 | 843,488 |
| Feb 09 2024 | 4.48 | 0.77 | 20.75% | 3.90 | 4.5399 | 3.82 | 1,628,038 |
| Feb 08 2024 | 3.71 | -0.07 | -1.72% | 3.76 | 3.88 | 3.65 | 273,269 |
| Feb 07 2024 | 3.775 | -0.08 | -1.95% | 3.85 | 3.97 | 3.70 | 548,209 |
| Feb 06 2024 | 3.85 | 0.28 | 7.84% | 3.54 | 3.86 | 3.50 | 433,571 |
| Feb 05 2024 | 3.57 | -0.11 | -2.99% | 3.53 | 3.64 | 3.35 | 337,979 |
