Pyxis Tankers Inc. 7.75% Series A Cumulative Convertible Preferred Sharesのデータ

Pyxis Tankers Inc. 7.75% Series A Cumulative Convertible Preferred Sharesの基本情報

名前 Pyxis Tankers Inc. 7.75% Series A Cumulative Convertible Preferred Shares
ティッカー PXSAP
国 Greece
上場年 nan
セクター Transportation

Pyxis Tankers Inc. 7.75% Series A Cumulative Convertible Preferred Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.85 19.66 19.66 21.08 4400.0 21.08
2021-02-12 19.67 19.5 19.5 19.67 300.0 19.67
2021-02-11 20.32 19.0 20.32 19.0 1100.0 19.0
2021-02-10 21.07 19.15 21.07 20.33 1600.0 20.16
2021-02-09 19.95 19.15 19.15 19.58 700.0 19.42
2021-02-08 19.15 17.96 17.96 19.15 1900.0 19.0
2021-02-05 17.81 17.15 17.81 17.2 700.0 17.06
2021-02-04 16.8 16.27 16.27 16.8 3000.0 16.67
2021-02-03 15.75 15.75 15.75 15.75 0.0 15.62
2021-02-02 16.3 15.24 16.3 15.75 2800.0 15.62
2021-02-01 17.93 17.93 17.93 17.93 0.0 17.79
2021-01-29 17.93 16.1 16.1 17.93 1100.0 17.79
2021-01-28 16.4 16.4 16.4 16.4 100.0 16.27
2021-01-27 15.15 15.15 15.15 15.15 200.0 15.03
2021-01-26 15.55 15.55 15.55 15.55 200.0 15.43
2021-01-25 15.67 15.67 15.67 15.67 0.0 15.54
2021-01-22 15.68 15.6 15.68 15.67 300.0 15.54
2021-01-21 15.6 15.2 15.58 15.6 1100.0 15.48
2021-01-20 15.6 15.3 15.3 15.6 300.0 15.48
2021-01-19 15.0 15.0 15.0 15.0 0.0 14.88
2021-01-15 16.3 14.97 16.19 15.0 1400.0 14.88
2021-01-14 15.89 15.89 15.89 15.89 100.0 15.76
2021-01-13 15.64 15.64 15.64 15.64 0.0 15.52
2021-01-12 16.53 14.25 15.04 15.64 1400.0 15.52
2021-01-11 14.48 14.48 14.48 14.48 100.0 14.37
2021-01-08 14.64 14.64 14.64 14.64 0.0 14.36
2021-01-07 14.64 14.64 14.64 14.64 200.0 14.36
2021-01-06 14.2 14.2 14.2 14.2 400.0 13.93
2021-01-05 14.2 14.2 14.2 14.2 1700.0 13.93
2021-01-04 14.2 14.2 14.2 14.2 0.0 13.93
2020-12-31 14.2 13.75 14.0 14.2 1100.0 13.93
2020-12-30 14.19 14.19 14.19 14.19 200.0 13.92
2020-12-29 14.2 13.5 13.86 14.2 1200.0 13.93
2020-12-28 14.18 14.18 14.18 14.18 300.0 13.91
2020-12-24 14.18 13.59 13.59 14.18 600.0 13.91
2020-12-23 14.17 13.89 13.89 14.17 400.0 13.9
2020-12-22 14.05 14.0 14.05 14.02 1200.0 13.76
2020-12-21 15.0 14.0 15.0 14.0 4800.0 13.73
2020-12-18 15.5 15.0 15.5 15.0 700.0 14.72
2020-12-17 15.5 15.49 15.49 15.5 300.0 15.21
2020-12-16 15.88 15.0 15.88 15.02 1200.0 14.74
2020-12-15 16.4 15.88 15.88 16.4 500.0 16.09
2020-12-14 16.6 16.6 16.6 16.6 0.0 16.29
2020-12-11 16.6 16.6 16.6 16.6 300.0 16.29
2020-12-10 16.75 16.48 16.48 16.75 800.0 16.27
2020-12-09 16.48 14.3 14.3 16.48 900.0 16.01
2020-12-08 15.18 15.18 15.18 15.18 200.0 14.75
2020-12-07 15.89 15.89 15.89 15.89 0.0 15.44
2020-12-04 15.89 15.5 15.5 15.89 300.0 15.44
2020-12-03 14.05 14.05 14.05 14.05 0.0 13.65
2020-12-02 14.05 14.05 14.05 14.05 200.0 13.65
2020-12-01 14.0 14.0 14.0 14.0 0.0 13.6
2020-11-30 14.0 14.0 14.0 14.0 0.0 13.6
2020-11-27 14.03 13.96 14.0 14.0 1100.0 13.6
2020-11-25 14.3 13.76 13.76 14.15 3000.0 13.75
2020-11-24 14.5 14.01 14.01 14.5 1200.0 14.09
2020-11-23 14.75 13.45 14.75 14.2 2400.0 13.8
2020-11-20 14.75 14.75 14.75 14.75 0.0 14.33
2020-11-19 15.0 14.75 15.0 14.75 400.0 14.33
2020-11-18 15.25 15.25 15.25 15.25 100.0 14.82
2020-11-17 15.5 15.39 15.5 15.39 1300.0 14.95
2020-11-16 16.14 15.5 16.14 15.5 1500.0 15.06
2020-11-13 16.04 15.94 16.04 15.94 700.0 15.49
2020-11-12 17.6 16.0 17.4 16.0 4500.0 15.55
2020-11-11 17.0 16.5 17.0 16.5 1100.0 15.84
2020-11-10 17.9 17.75 17.9 17.75 600.0 17.04
2020-11-09 18.0 18.0 18.0 18.0 500.0 17.28
2020-11-06 18.59 18.59 18.59 18.59 0.0 17.84
2020-11-05 18.59 18.59 18.59 18.59 100.0 17.84
2020-11-04 18.6 18.6 18.6 18.6 0.0 17.85
2020-11-03 18.6 18.6 18.6 18.6 0.0 17.85
2020-11-02 18.6 18.6 18.6 18.6 0.0 17.85
2020-10-30 18.6 18.6 18.6 18.6 0.0 17.85
2020-10-29 18.6 18.6 18.6 18.6 100.0 17.85
2020-10-28 18.55 18.55 18.55 18.55 100.0 17.81
2020-10-27 18.75 18.75 18.75 18.75 300.0 18.0
2020-10-26 18.77 18.77 18.77 18.77 100.0 18.02
2020-10-23 19.5 19.5 19.5 19.5 0.0 18.72
2020-10-22 19.5 19.5 19.5 19.5 0.0 18.72
2020-10-21 19.5 19.5 19.5 19.5 0.0 18.72
2020-10-20 19.5 19.5 19.5 19.5 0.0 18.72
2020-10-19 20.5 19.0 19.0 19.5 1700.0 18.72
2020-10-16 18.78 18.78 18.78 18.78 0.0 18.02
2020-10-15 18.78 18.78 18.78 18.78 0.0 18.02
2020-10-14 18.78 18.78 18.78 18.78 800.0 18.02
2020-10-13 19.75 19.25 19.25 19.75 10100.0 18.96
2020-10-12 19.5 18.95 18.95 19.5 600.0 18.72
2020-10-09 18.51 18.5 18.51 18.5 900.0 17.76
2020-10-08 19.5 5.7 5.7 18.9 19400.0 18.14