Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Pyxus International Inc (PK) (PYYX)
Pyxus International Inc (PK) (PYYX) Historical

PYYX Pyxus International Inc (PK)

3.32

0.57 (20.73%)

May 31 2024 - Closed

Delayed by 15 minutes

PYYX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	3.32	0.57	20.73%	3.90	3.90	3.32	7,239
May 30 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0
May 29 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0
May 28 2024	2.75	-0.80	-22.54%	2.75	2.75	2.75	996
May 24 2024	3.55	0.00	0.00%	3.55	3.55	3.55	0
May 23 2024	3.55	0.00	0.00%	3.55	3.55	3.55	0
May 22 2024	3.55	0.10	2.90%	3.55	3.60	3.55	3,326
May 21 2024	3.45	0.00	0.00%	3.45	3.45	3.45	0
May 20 2024	3.45	0.44	14.62%	3.45	3.55	3.45	370
May 17 2024	3.01	-0.44	-12.75%	3.60	3.60	3.01	1,175
May 16 2024	3.45	0.00	0.00%	3.45	3.45	3.45	0
May 15 2024	3.45	0.00	0.00%	3.45	3.45	3.45	0
May 14 2024	3.45	-0.05	-1.43%	3.45	3.45	3.45	350
May 13 2024	3.50	0.00	0.00%	3.50	3.50	3.50	350
May 10 2024	3.50	-0.38	-9.79%	3.50	3.50	3.50	311
May 09 2024	3.88	0.00	0.00%	3.88	3.88	3.88	0
May 08 2024	3.88	0.48	14.12%	3.88	3.88	3.88	200
May 07 2024	3.40	0.00	0.00%	3.40	3.40	3.40	0
May 06 2024	3.40	0.00	0.00%	3.40	3.40	3.40	0
May 03 2024	3.40	-0.44	-11.46%	3.50	3.50	3.39	1,100
May 02 2024	3.8399	0.79	25.90%	3.20	3.8399	3.05	2,456
May 01 2024	3.05	-0.90	-22.78%	2.80	3.50	2.80	500,766
Apr 30 2024	3.95	0.00	0.00%	3.95	3.95	3.95	0
Apr 29 2024	3.95	0.94	31.23%	3.60	3.95	3.55	500
Apr 26 2024	3.01	0.00	0.00%	3.01	3.01	3.01	0
Apr 25 2024	3.01	0.26	9.45%	3.01	3.01	3.01	1,033
Apr 24 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0
Apr 23 2024	2.75	0.12	4.56%	2.75	2.75	2.75	1,577
Apr 22 2024	2.63	-0.37	-12.33%	2.63	2.63	2.63	200,000
Apr 19 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0
Apr 18 2024	3.00	-0.40	-11.76%	3.40	3.40	3.00	3,964
Apr 17 2024	3.40	-0.49	-12.60%	3.40	3.40	3.40	703
Apr 16 2024	3.89	0.00	0.00%	3.89	3.89	3.89	0
Apr 15 2024	3.89	0.00	0.00%	3.89	3.89	3.89	0
Apr 12 2024	3.89	0.49	14.41%	3.89	3.89	3.89	100
Apr 11 2024	3.40	0.00	0.00%	3.40	3.40	3.40	0
Apr 10 2024	3.40	-0.35	-9.33%	3.40	3.40	3.40	718
Apr 09 2024	3.75	-0.05	-1.32%	3.75	3.75	3.75	800
Apr 08 2024	3.80	0.00	0.00%	3.80	3.80	3.80	800
Apr 05 2024	3.80	-0.20	-5.00%	3.75	3.80	3.70	55,875
Apr 04 2024	4.00	-0.70	-14.89%	4.00	4.00	4.00	266
Apr 03 2024	4.70	1.35	40.30%	3.34	4.70	3.34	18,968
Apr 02 2024	3.35	-0.34	-9.21%	3.35	3.35	3.30	6,300
Apr 01 2024	3.69	0.69	23.00%	3.25	3.69	3.20	15,372
Mar 28 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0
Mar 27 2024	3.00	0.00	0.00%	2.75	3.00	2.75	1,072
Mar 26 2024	3.00	0.45	17.65%	2.81	3.29	2.81	35,457
Mar 25 2024	2.55	0.05	2.00%	2.53	2.55	2.50	99,727
Mar 22 2024	2.50	0.00	0.00%	2.50	2.50	2.50	0
Mar 21 2024	2.50	0.18	7.76%	2.32	2.50	2.32	1,511
Mar 20 2024	2.32	0.01	0.43%	2.32	2.32	2.32	268
Mar 19 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0
Mar 18 2024	2.31	0.01	0.43%	2.31	2.31	2.31	181
Mar 15 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 14 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 13 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 12 2024	2.30	0.00	0.00%	2.65	2.65	2.30	4,536
Mar 11 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 08 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 07 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 06 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 05 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 04 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0

Gibson Energy (PK)

INTESA SANPAOLO

HSBC Securities Services...

Monte Rosa Therapeutics

BNP Paribas Issuance

BNP Paribas Issuance

LOG Commercial ON

BNP Paribas Issuance

BNP Paribas Issuance

Celebrus Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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