NasdaqCM - Delayed Quote • USD
Pyxis Tankers Inc. (PXS)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 113,371 |
| Apr 22, 2024 | 4.6400 | 4.6400 | 4.5500 | 4.6190 | 4.6190 | 8,400 |
| Apr 19, 2024 | 4.5600 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 16,500 |
| Apr 18, 2024 | 4.6400 | 4.7100 | 4.5500 | 4.6200 | 4.6200 | 7,700 |
| Apr 17, 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6000 | 4.6000 | 9,300 |
| Apr 16, 2024 | 4.6250 | 4.6250 | 4.5300 | 4.6100 | 4.6100 | 23,100 |
| Apr 15, 2024 | 4.6500 | 4.7200 | 4.6400 | 4.6400 | 4.6400 | 8,500 |
| Apr 12, 2024 | 4.7900 | 4.7900 | 4.6760 | 4.7400 | 4.7400 | 29,800 |
| Apr 11, 2024 | 4.6500 | 4.8100 | 4.6400 | 4.7900 | 4.7900 | 21,100 |
| Apr 10, 2024 | 4.6850 | 4.7400 | 4.6850 | 4.6900 | 4.6900 | 6,600 |
| Apr 9, 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | 16,700 |
| Apr 8, 2024 | 4.7200 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | 17,800 |
| Apr 5, 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7200 | 4.7200 | 6,500 |
| Apr 4, 2024 | 4.7300 | 4.8800 | 4.7000 | 4.7300 | 4.7300 | 9,500 |
| Apr 3, 2024 | 4.7100 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 62,400 |
| Apr 2, 2024 | 4.6550 | 4.7500 | 4.6550 | 4.7400 | 4.7400 | 3,400 |
| Apr 1, 2024 | 4.7000 | 4.7900 | 4.6600 | 4.7500 | 4.7500 | 15,400 |
| Mar 28, 2024 | 4.6000 | 4.7700 | 4.6000 | 4.7700 | 4.7700 | 22,100 |
| Mar 27, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.5900 | 4.5900 | 38,200 |
| Mar 26, 2024 | 4.7200 | 4.7650 | 4.6600 | 4.7400 | 4.7400 | 21,000 |
| Mar 25, 2024 | 4.8300 | 4.8800 | 4.7700 | 4.7700 | 4.7700 | 54,800 |
| Mar 22, 2024 | 4.8500 | 4.8800 | 4.7650 | 4.8790 | 4.8790 | 12,500 |
| Mar 21, 2024 | 4.6500 | 4.8500 | 4.6500 | 4.8500 | 4.8500 | 27,500 |
| Mar 20, 2024 | 4.6800 | 4.7580 | 4.6090 | 4.7000 | 4.7000 | 23,800 |
| Mar 19, 2024 | 4.7800 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 47,200 |
| Mar 18, 2024 | 4.7300 | 4.8400 | 4.6500 | 4.7500 | 4.7500 | 35,600 |
| Mar 15, 2024 | 4.7800 | 4.8300 | 4.6000 | 4.7700 | 4.7700 | 153,700 |
| Mar 14, 2024 | 4.6600 | 4.7690 | 4.5690 | 4.6800 | 4.6800 | 85,000 |
| Mar 13, 2024 | 4.4800 | 4.6800 | 4.4600 | 4.6800 | 4.6800 | 36,300 |
| Mar 12, 2024 | 4.5300 | 4.5300 | 4.4760 | 4.4800 | 4.4800 | 24,100 |
| Mar 11, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5200 | 4.5200 | 15,200 |
| Mar 8, 2024 | 4.4100 | 4.6000 | 4.4100 | 4.5500 | 4.5500 | 51,300 |
| Mar 7, 2024 | 4.2900 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 24,500 |
| Mar 6, 2024 | 4.2300 | 4.2800 | 4.1900 | 4.2300 | 4.2300 | 14,600 |
| Mar 5, 2024 | 4.2600 | 4.3200 | 4.0500 | 4.1500 | 4.1500 | 66,800 |
| Mar 4, 2024 | 4.5200 | 4.5200 | 4.2600 | 4.3400 | 4.3400 | 30,500 |
| Mar 1, 2024 | 4.3100 | 4.4950 | 4.3020 | 4.4100 | 4.4100 | 51,000 |
| Feb 29, 2024 | 4.3200 | 4.4000 | 4.2890 | 4.3400 | 4.3400 | 7,900 |
| Feb 28, 2024 | 4.3800 | 4.3900 | 4.3200 | 4.3200 | 4.3200 | 26,900 |
| Feb 27, 2024 | 4.3500 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 80,800 |
| Feb 26, 2024 | 4.3000 | 4.3800 | 4.2300 | 4.3770 | 4.3770 | 21,500 |
| Feb 23, 2024 | 4.3800 | 4.3800 | 4.1500 | 4.2700 | 4.2700 | 49,500 |
| Feb 22, 2024 | 4.4100 | 4.4700 | 4.3200 | 4.3200 | 4.3200 | 16,200 |
| Feb 21, 2024 | 4.3900 | 4.4500 | 4.3200 | 4.3850 | 4.3850 | 71,100 |
| Feb 20, 2024 | 4.4800 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 11,000 |
| Feb 16, 2024 | 4.5300 | 4.5500 | 4.4300 | 4.5100 | 4.5100 | 23,300 |
| Feb 15, 2024 | 4.5200 | 4.5500 | 4.4290 | 4.5300 | 4.5300 | 52,900 |
| Feb 14, 2024 | 4.4600 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 10,100 |
| Feb 13, 2024 | 4.4200 | 4.4860 | 4.4100 | 4.4200 | 4.4200 | 9,500 |
| Feb 12, 2024 | 4.3500 | 4.5300 | 4.3200 | 4.4900 | 4.4900 | 41,400 |
| Feb 9, 2024 | 4.2900 | 4.3500 | 4.2750 | 4.3500 | 4.3500 | 25,900 |
| Feb 8, 2024 | 4.3600 | 4.4200 | 4.3300 | 4.3300 | 4.3300 | 43,900 |
| Feb 7, 2024 | 4.4350 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 76,900 |
| Feb 6, 2024 | 4.4300 | 4.4500 | 4.3150 | 4.4100 | 4.4100 | 57,000 |
| Feb 5, 2024 | 4.4700 | 4.4700 | 4.2700 | 4.3700 | 4.3700 | 15,100 |
| Feb 2, 2024 | 4.4100 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 42,600 |
| Feb 1, 2024 | 4.6500 | 4.6690 | 4.3000 | 4.4600 | 4.4600 | 129,000 |
| Jan 31, 2024 | 4.7900 | 4.7900 | 4.5500 | 4.5700 | 4.5700 | 35,500 |
| Jan 30, 2024 | 4.7400 | 4.8100 | 4.7100 | 4.7600 | 4.7600 | 29,300 |
| Jan 29, 2024 | 4.9000 | 4.9000 | 4.7000 | 4.7300 | 4.7300 | 29,700 |
| Jan 26, 2024 | 4.7200 | 4.8600 | 4.6400 | 4.8500 | 4.8500 | 34,500 |
| Jan 25, 2024 | 4.8200 | 4.8200 | 4.6310 | 4.7500 | 4.7500 | 40,400 |
| Jan 24, 2024 | 4.5800 | 4.7800 | 4.5650 | 4.7350 | 4.7350 | 154,100 |
| Jan 23, 2024 | 4.5800 | 4.5900 | 4.4700 | 4.4900 | 4.4900 | 63,800 |
| Jan 22, 2024 | 4.4400 | 4.6200 | 4.4400 | 4.5500 | 4.5500 | 54,100 |
| Jan 19, 2024 | 4.4990 | 4.5800 | 4.3900 | 4.4200 | 4.4200 | 120,200 |
| Jan 18, 2024 | 4.4600 | 4.5300 | 4.4000 | 4.5100 | 4.5100 | 87,100 |
| Jan 17, 2024 | 4.3700 | 4.4500 | 4.3490 | 4.4300 | 4.4300 | 50,800 |
| Jan 16, 2024 | 4.5200 | 4.5500 | 4.3700 | 4.3800 | 4.3800 | 58,200 |
| Jan 12, 2024 | 4.4100 | 4.5800 | 4.4100 | 4.4900 | 4.4900 | 153,700 |
| Jan 11, 2024 | 4.4700 | 4.4700 | 4.2700 | 4.3100 | 4.3100 | 76,200 |
| Jan 10, 2024 | 4.5900 | 4.6300 | 4.4550 | 4.4700 | 4.4700 | 27,100 |
| Jan 9, 2024 | 4.5200 | 4.6200 | 4.4100 | 4.5900 | 4.5900 | 50,800 |
| Jan 8, 2024 | 4.5600 | 4.6500 | 4.3500 | 4.5100 | 4.5100 | 155,500 |
| Jan 5, 2024 | 4.5100 | 4.7000 | 4.5100 | 4.5800 | 4.5800 | 110,700 |
| Jan 4, 2024 | 4.2000 | 4.6400 | 4.2000 | 4.5000 | 4.5000 | 273,400 |
| Jan 3, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 102,200 |
| Jan 2, 2024 | 4.1300 | 4.2300 | 4.1200 | 4.1600 | 4.1600 | 107,600 |
| Dec 29, 2023 | 4.1500 | 4.1800 | 4.0600 | 4.1700 | 4.1700 | 75,500 |
| Dec 28, 2023 | 4.1200 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 83,600 |
| Dec 27, 2023 | 4.1300 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 129,400 |
| Dec 26, 2023 | 4.6400 | 4.6900 | 4.0510 | 4.2900 | 4.2900 | 717,900 |
| Dec 22, 2023 | 4.2200 | 4.6500 | 4.1300 | 4.5900 | 4.5900 | 161,700 |
| Dec 21, 2023 | 4.1000 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 46,900 |
| Dec 20, 2023 | 3.9700 | 4.1700 | 3.9700 | 4.1400 | 4.1400 | 58,200 |
| Dec 19, 2023 | 4.0000 | 4.1400 | 3.9300 | 4.0200 | 4.0200 | 93,000 |
| Dec 18, 2023 | 4.1100 | 4.2300 | 4.0200 | 4.0400 | 4.0400 | 144,800 |
| Dec 15, 2023 | 3.9500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 15,800 |
| Dec 14, 2023 | 3.8000 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 82,200 |
| Dec 13, 2023 | 3.8500 | 3.9330 | 3.8180 | 3.8600 | 3.8600 | 15,300 |
| Dec 12, 2023 | 3.8800 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 23,100 |
| Dec 11, 2023 | 3.9100 | 3.9500 | 3.8100 | 3.9100 | 3.9100 | 42,500 |
| Dec 8, 2023 | 3.9800 | 4.0800 | 3.9100 | 3.9400 | 3.9400 | 53,200 |
| Dec 7, 2023 | 4.1000 | 4.1150 | 3.9800 | 4.0200 | 4.0200 | 9,000 |
| Dec 6, 2023 | 4.1000 | 4.1500 | 3.9600 | 4.0100 | 4.0100 | 72,200 |
| Dec 5, 2023 | 4.2700 | 4.2700 | 4.0000 | 4.1000 | 4.1000 | 67,700 |
| Dec 4, 2023 | 4.1600 | 4.2700 | 4.1400 | 4.1800 | 4.1800 | 46,100 |
| Dec 1, 2023 | 4.1500 | 4.2790 | 4.1150 | 4.2100 | 4.2100 | 65,300 |
| Nov 30, 2023 | 4.0300 | 4.1700 | 3.9920 | 4.1200 | 4.1200 | 28,500 |
| Nov 29, 2023 | 4.0500 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 62,400 |
| Nov 28, 2023 | 4.1800 | 4.2600 | 4.0400 | 4.0400 | 4.0400 | 74,200 |
| Nov 27, 2023 | 4.2000 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 45,800 |
| Nov 24, 2023 | 4.2000 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 84,000 |
| Nov 22, 2023 | 4.0800 | 4.1500 | 4.0300 | 4.0800 | 4.0800 | 38,200 |
| Nov 21, 2023 | 4.1600 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 27,400 |
| Nov 20, 2023 | 3.9900 | 4.2600 | 3.9900 | 4.2200 | 4.2200 | 270,800 |
| Nov 17, 2023 | 3.8700 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 62,800 |
| Nov 16, 2023 | 3.7000 | 3.8600 | 3.6750 | 3.8100 | 3.8100 | 86,600 |
| Nov 15, 2023 | 3.5600 | 3.7900 | 3.5600 | 3.7100 | 3.7100 | 29,900 |
| Nov 14, 2023 | 3.6300 | 3.6800 | 3.5450 | 3.6700 | 3.6700 | 43,700 |
| Nov 13, 2023 | 3.5600 | 3.6800 | 3.5600 | 3.6600 | 3.6600 | 12,400 |
| Nov 10, 2023 | 3.6300 | 3.7000 | 3.5640 | 3.6000 | 3.6000 | 48,000 |
| Nov 9, 2023 | 3.7100 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 22,500 |
| Nov 8, 2023 | 3.6700 | 3.7200 | 3.6300 | 3.6600 | 3.6600 | 16,400 |
| Nov 7, 2023 | 3.7500 | 3.7500 | 3.6300 | 3.6500 | 3.6500 | 34,900 |
| Nov 6, 2023 | 3.8000 | 3.8650 | 3.7700 | 3.7950 | 3.7950 | 23,300 |
| Nov 3, 2023 | 3.7710 | 3.8950 | 3.7710 | 3.8200 | 3.8200 | 16,400 |
| Nov 2, 2023 | 3.8100 | 3.9000 | 3.8100 | 3.8500 | 3.8500 | 18,900 |
| Nov 1, 2023 | 3.8300 | 3.8380 | 3.7600 | 3.7600 | 3.7600 | 11,900 |
| Oct 31, 2023 | 3.8000 | 3.8750 | 3.8000 | 3.8420 | 3.8420 | 17,300 |
| Oct 30, 2023 | 3.9000 | 3.9820 | 3.8050 | 3.8500 | 3.8500 | 46,200 |
| Oct 27, 2023 | 3.7300 | 3.9100 | 3.7300 | 3.8900 | 3.8900 | 48,700 |
| Oct 26, 2023 | 3.7600 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 33,200 |
| Oct 25, 2023 | 3.8400 | 3.8790 | 3.8000 | 3.8000 | 3.8000 | 13,200 |
| Oct 24, 2023 | 3.8600 | 3.9070 | 3.8010 | 3.8900 | 3.8900 | 12,600 |
| Oct 23, 2023 | 3.8500 | 3.9000 | 3.8120 | 3.8600 | 3.8600 | 15,000 |
| Oct 20, 2023 | 3.7620 | 3.8700 | 3.7620 | 3.8300 | 3.8300 | 12,500 |
| Oct 19, 2023 | 3.8500 | 3.8910 | 3.7900 | 3.7900 | 3.7900 | 32,500 |
| Oct 18, 2023 | 3.9300 | 3.9300 | 3.8250 | 3.8300 | 3.8300 | 23,800 |
| Oct 17, 2023 | 3.8800 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 26,800 |
| Oct 16, 2023 | 3.9900 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 45,000 |
| Oct 13, 2023 | 3.9100 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 31,400 |
| Oct 12, 2023 | 3.8600 | 3.9900 | 3.8400 | 3.9300 | 3.9300 | 62,000 |
| Oct 11, 2023 | 3.8400 | 3.8600 | 3.8040 | 3.8300 | 3.8300 | 14,700 |
| Oct 10, 2023 | 3.8000 | 3.8340 | 3.7800 | 3.8200 | 3.8200 | 18,800 |
| Oct 9, 2023 | 3.6400 | 3.8000 | 3.6400 | 3.7500 | 3.7500 | 37,000 |
| Oct 6, 2023 | 3.7500 | 3.7500 | 3.6300 | 3.6600 | 3.6600 | 8,200 |
| Oct 5, 2023 | 3.6400 | 3.7450 | 3.6300 | 3.7400 | 3.7400 | 12,700 |
| Oct 4, 2023 | 3.7300 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 26,000 |
| Oct 3, 2023 | 3.6100 | 3.7500 | 3.6000 | 3.7300 | 3.7300 | 52,500 |
| Oct 2, 2023 | 3.7700 | 3.7700 | 3.6400 | 3.6600 | 3.6600 | 75,400 |
| Sep 29, 2023 | 3.7300 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 28,200 |
| Sep 28, 2023 | 3.8500 | 3.9100 | 3.7300 | 3.7600 | 3.7600 | 19,600 |
| Sep 27, 2023 | 3.8700 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | 23,000 |
| Sep 26, 2023 | 3.6800 | 3.8700 | 3.6800 | 3.8700 | 3.8700 | 45,400 |
| Sep 25, 2023 | 3.8000 | 3.8600 | 3.5300 | 3.7300 | 3.7300 | 272,400 |
| Sep 22, 2023 | 3.6900 | 3.9000 | 3.6900 | 3.7800 | 3.7800 | 177,800 |
| Sep 21, 2023 | 3.6700 | 3.7000 | 3.5900 | 3.5900 | 3.5900 | 52,300 |
| Sep 20, 2023 | 3.6800 | 3.7000 | 3.6650 | 3.6700 | 3.6700 | 10,700 |
| Sep 19, 2023 | 3.6600 | 3.7300 | 3.6400 | 3.6400 | 3.6400 | 56,600 |
| Sep 18, 2023 | 3.5900 | 3.7000 | 3.5700 | 3.7000 | 3.7000 | 73,700 |
| Sep 15, 2023 | 3.5000 | 3.6000 | 3.4760 | 3.6000 | 3.6000 | 49,700 |
| Sep 14, 2023 | 3.3900 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 68,100 |
| Sep 13, 2023 | 3.3660 | 3.3660 | 3.2700 | 3.2900 | 3.2900 | 21,200 |
| Sep 12, 2023 | 3.3350 | 3.4670 | 3.3350 | 3.3600 | 3.3600 | 22,900 |
| Sep 11, 2023 | 3.4100 | 3.5200 | 3.3450 | 3.3600 | 3.3600 | 39,200 |
| Sep 8, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4600 | 3.4600 | 29,700 |
| Sep 7, 2023 | 3.3100 | 3.4300 | 3.3000 | 3.3200 | 3.3200 | 50,100 |
| Sep 6, 2023 | 3.4500 | 3.4500 | 3.3200 | 3.3500 | 3.3500 | 45,300 |
| Sep 5, 2023 | 3.5500 | 3.5500 | 3.2500 | 3.4000 | 3.4000 | 40,500 |
| Sep 1, 2023 | 3.4200 | 3.5500 | 3.4200 | 3.4600 | 3.4600 | 21,200 |
| Aug 31, 2023 | 3.5700 | 3.6400 | 3.4400 | 3.4600 | 3.4600 | 17,900 |
| Aug 30, 2023 | 3.4200 | 3.6500 | 3.4000 | 3.6500 | 3.6500 | 49,300 |
| Aug 29, 2023 | 3.4100 | 3.5730 | 3.4100 | 3.4200 | 3.4200 | 24,400 |
| Aug 28, 2023 | 3.4800 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 24,200 |
| Aug 25, 2023 | 3.4200 | 3.5200 | 3.4100 | 3.4300 | 3.4300 | 18,900 |
| Aug 24, 2023 | 3.4200 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 20,600 |
| Aug 23, 2023 | 3.5200 | 3.6300 | 3.4200 | 3.4200 | 3.4200 | 19,000 |
| Aug 22, 2023 | 3.5600 | 3.5700 | 3.5150 | 3.5300 | 3.5300 | 9,600 |
| Aug 21, 2023 | 3.6700 | 3.7000 | 3.5560 | 3.5600 | 3.5600 | 19,000 |
| Aug 18, 2023 | 3.6100 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 35,000 |
| Aug 17, 2023 | 3.5800 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 19,300 |
| Aug 16, 2023 | 3.5500 | 3.6500 | 3.5000 | 3.5200 | 3.5200 | 15,300 |
| Aug 15, 2023 | 3.4900 | 3.6400 | 3.4900 | 3.5500 | 3.5500 | 10,000 |
| Aug 14, 2023 | 3.4600 | 3.6300 | 3.4600 | 3.5400 | 3.5400 | 19,900 |
| Aug 11, 2023 | 3.4700 | 3.5600 | 3.4700 | 3.5500 | 3.5500 | 16,900 |
| Aug 10, 2023 | 3.4900 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 47,000 |
| Aug 9, 2023 | 3.5000 | 3.6170 | 3.4800 | 3.5200 | 3.5200 | 50,100 |
| Aug 8, 2023 | 3.5200 | 3.5800 | 3.4800 | 3.4900 | 3.4900 | 34,400 |
| Aug 7, 2023 | 3.6000 | 3.7300 | 3.5100 | 3.5500 | 3.5500 | 43,600 |
| Aug 4, 2023 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 24,600 |
| Aug 3, 2023 | 3.3900 | 3.5400 | 3.3900 | 3.4400 | 3.4400 | 80,100 |
| Aug 2, 2023 | 3.4900 | 3.5700 | 3.3500 | 3.4000 | 3.4000 | 187,900 |
| Aug 1, 2023 | 3.6000 | 3.6200 | 3.3900 | 3.4900 | 3.4900 | 115,100 |
| Jul 31, 2023 | 3.8300 | 3.8300 | 3.5200 | 3.6200 | 3.6200 | 218,000 |
| Jul 28, 2023 | 3.7500 | 3.8500 | 3.6600 | 3.8100 | 3.8100 | 60,200 |
| Jul 27, 2023 | 3.7400 | 3.7900 | 3.6800 | 3.6900 | 3.6900 | 25,800 |
| Jul 26, 2023 | 3.7690 | 3.7700 | 3.6900 | 3.7100 | 3.7100 | 33,800 |
| Jul 25, 2023 | 3.6200 | 3.7600 | 3.6200 | 3.6900 | 3.6900 | 38,400 |
| Jul 24, 2023 | 3.5600 | 3.7300 | 3.5530 | 3.6500 | 3.6500 | 27,800 |
| Jul 21, 2023 | 3.6500 | 3.6800 | 3.5900 | 3.6100 | 3.6100 | 94,700 |
| Jul 20, 2023 | 3.6500 | 3.7190 | 3.6500 | 3.6500 | 3.6500 | 28,500 |
| Jul 19, 2023 | 3.7000 | 3.8230 | 3.6500 | 3.6700 | 3.6700 | 60,300 |
| Jul 18, 2023 | 3.6400 | 3.8300 | 3.6400 | 3.6800 | 3.6800 | 103,600 |
| Jul 17, 2023 | 3.7100 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 49,300 |
| Jul 14, 2023 | 3.7900 | 3.8570 | 3.7200 | 3.7200 | 3.7200 | 61,700 |
| Jul 13, 2023 | 3.8400 | 4.0500 | 3.7800 | 3.8100 | 3.8100 | 38,900 |
| Jul 12, 2023 | 3.8900 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 24,900 |
| Jul 11, 2023 | 3.8500 | 3.8950 | 3.8000 | 3.8400 | 3.8400 | 24,100 |
| Jul 10, 2023 | 3.7500 | 3.8800 | 3.7500 | 3.8200 | 3.8200 | 28,000 |
| Jul 7, 2023 | 3.8400 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 38,300 |
| Jul 6, 2023 | 3.8000 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 32,300 |
| Jul 5, 2023 | 3.7800 | 3.8600 | 3.7400 | 3.7900 | 3.7900 | 46,200 |
| Jul 3, 2023 | 3.7900 | 3.8750 | 3.7300 | 3.7500 | 3.7500 | 37,000 |
| Jun 30, 2023 | 3.8300 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 59,900 |
| Jun 29, 2023 | 3.6700 | 3.8300 | 3.6700 | 3.7200 | 3.7200 | 12,300 |
| Jun 28, 2023 | 3.7300 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 49,400 |
| Jun 27, 2023 | 3.6600 | 3.8300 | 3.6500 | 3.7400 | 3.7400 | 28,800 |
| Jun 26, 2023 | 3.7200 | 3.8000 | 3.7000 | 3.7300 | 3.7300 | 37,900 |
| Jun 23, 2023 | 3.7400 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 36,600 |
| Jun 22, 2023 | 3.8300 | 3.8600 | 3.7360 | 3.7900 | 3.7900 | 19,300 |
| Jun 21, 2023 | 3.7600 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 13,900 |
| Jun 20, 2023 | 3.8400 | 3.8400 | 3.7100 | 3.8000 | 3.8000 | 62,600 |
| Jun 16, 2023 | 3.9000 | 3.9800 | 3.8350 | 3.8600 | 3.8600 | 31,300 |
| Jun 15, 2023 | 3.8000 | 4.0000 | 3.7900 | 3.8800 | 3.8800 | 53,700 |
| Jun 14, 2023 | 3.6700 | 3.8800 | 3.6700 | 3.8000 | 3.8000 | 49,900 |
| Jun 13, 2023 | 3.6100 | 3.7500 | 3.6000 | 3.6800 | 3.6800 | 47,700 |
| Jun 12, 2023 | 3.7200 | 3.7900 | 3.6130 | 3.6200 | 3.6200 | 59,900 |
| Jun 9, 2023 | 3.8000 | 3.8100 | 3.6700 | 3.7200 | 3.7200 | 83,200 |
| Jun 8, 2023 | 3.8000 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | 69,000 |
| Jun 7, 2023 | 3.8300 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 218,300 |
| Jun 6, 2023 | 3.8100 | 3.9400 | 3.8100 | 3.8400 | 3.8400 | 44,200 |
| Jun 5, 2023 | 4.0500 | 4.0800 | 3.8400 | 3.8500 | 3.8500 | 50,700 |
| Jun 2, 2023 | 4.0200 | 4.1880 | 4.0200 | 4.0600 | 4.0600 | 70,200 |
| Jun 1, 2023 | 3.9900 | 4.1600 | 3.9700 | 4.0800 | 4.0800 | 29,400 |
| May 31, 2023 | 4.0300 | 4.0500 | 3.9100 | 3.9900 | 3.9900 | 40,800 |
| May 30, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.0700 | 4.0700 | 51,900 |
| May 26, 2023 | 4.1000 | 4.2400 | 4.1000 | 4.2400 | 4.2400 | 57,000 |
| May 25, 2023 | 4.1200 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | 65,800 |
| May 24, 2023 | 4.1400 | 4.2000 | 4.1100 | 4.1900 | 4.1900 | 80,300 |
| May 23, 2023 | 4.1500 | 4.2400 | 4.1200 | 4.1900 | 4.1900 | 54,500 |
| May 22, 2023 | 4.2200 | 4.2400 | 4.1100 | 4.2000 | 4.2000 | 68,400 |
| May 19, 2023 | 4.1100 | 4.2400 | 4.1000 | 4.1600 | 4.1600 | 65,000 |
| May 18, 2023 | 4.3700 | 4.3700 | 4.0400 | 4.1100 | 4.1100 | 97,300 |
| May 17, 2023 | 4.2200 | 4.3900 | 4.1200 | 4.3300 | 4.3300 | 156,000 |
| May 16, 2023 | 4.3300 | 4.3300 | 4.0100 | 4.0100 | 4.0100 | 156,500 |
| May 15, 2023 | 4.0900 | 4.2500 | 4.0650 | 4.1300 | 4.1300 | 179,000 |
| May 12, 2023 | 4.0300 | 4.1600 | 4.0200 | 4.0900 | 4.0900 | 99,000 |
| May 11, 2023 | 4.0100 | 4.1200 | 3.9400 | 4.0300 | 4.0300 | 148,100 |
| May 10, 2023 | 4.0300 | 4.0600 | 3.9000 | 4.0200 | 4.0200 | 144,300 |
| May 9, 2023 | 4.1600 | 4.2000 | 3.9850 | 4.0600 | 4.0600 | 366,500 |
| May 8, 2023 | 4.7600 | 4.8400 | 4.2000 | 4.3400 | 4.3400 | 531,600 |
| May 5, 2023 | 4.7600 | 4.9300 | 4.7500 | 4.8400 | 4.8400 | 80,600 |
| May 4, 2023 | 5.0100 | 5.0300 | 4.7300 | 4.7800 | 4.7800 | 97,800 |
| May 3, 2023 | 5.1400 | 5.1700 | 4.9700 | 5.0600 | 5.0600 | 72,700 |
| May 2, 2023 | 5.2600 | 5.3400 | 5.0100 | 5.1900 | 5.1900 | 65,300 |
| May 1, 2023 | 5.2720 | 5.3700 | 5.1600 | 5.2900 | 5.2900 | 116,100 |
| Apr 28, 2023 | 5.4200 | 5.5000 | 5.3600 | 5.3700 | 5.3700 | 54,700 |
| Apr 27, 2023 | 5.3900 | 5.5800 | 5.3600 | 5.4200 | 5.4200 | 93,800 |
| Apr 26, 2023 | 5.7000 | 5.7000 | 5.3600 | 5.5200 | 5.5200 | 101,800 |
| Apr 25, 2023 | 5.7900 | 5.7900 | 5.5500 | 5.7400 | 5.7400 | 152,100 |
| Apr 24, 2023 | 5.5800 | 5.7800 | 5.5800 | 5.7100 | 5.7100 | 61,700 |
Related Tickers
IMPPP Imperial Petroleum Inc.
23.85
-2.29%
TNP-PF Tsakos Energy Navigation Limited
26.93
-0.02%
GBNXF Gibson Energy Inc.
16.68
+3.49%
DLNG-PA Dynagas LNG Partners LP
25.78
+0.16%
DLNG-PB Dynagas LNG Partners LP
26.71
+1.04%
TNP-PE Tsakos Energy Navigation Limited
26.32
+0.08%
INSW International Seaways, Inc.
53.91
+0.58%
TNP Tsakos Energy Navigation Limited
24.74
+0.32%
AVACF Avance Gas Holding Ltd
13.78
+4.87%
TK Teekay Corporation
7.28
+0.83%