PYXS(PYXS)
PYXS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.97 | $2.00 | $1.93 | $1.94 | 146,046 |
| 10/12/2026 | $2.03 | $2.08 | $1.99 | $2.01 | 505,700 |
| 10/9/2026 | $1.99 | $2.06 | $1.98 | $2.03 | 950,415 |
| 10/8/2026 | $2.03 | $2.03 | $1.90 | $1.99 | 1.10M |
| 10/7/2026 | $2.02 | $2.09 | $2.00 | $2.01 | 957,972 |
| 10/6/2026 | $2.22 | $2.22 | $2.00 | $2.02 | 1.41M |
| 10/5/2026 | $2.12 | $2.26 | $2.05 | $2.24 | 1.52M |
| 10/2/2026 | $2.21 | $2.31 | $2.10 | $2.14 | 2.00M |
| 10/1/2026 | $2.31 | $2.31 | $2.19 | $2.19 | 2.60M |
| 9/30/2026 | $2.38 | $2.41 | $2.12 | $2.33 | 8.15M |
| 9/29/2026 | $2.94 | $2.94 | $2.83 | $2.90 | 335,500 |
| 9/28/2026 | $2.81 | $2.91 | $2.75 | $2.90 | 368,421 |
| 9/25/2026 | $2.91 | $2.92 | $2.79 | $2.86 | 609,801 |
| 9/24/2026 | $3.22 | $3.25 | $2.86 | $2.92 | 879,402 |
| 9/23/2026 | $3.36 | $3.36 | $3.20 | $3.22 | 433,865 |
| 9/22/2026 | $3.21 | $3.41 | $3.19 | $3.36 | 480,074 |
| 9/21/2026 | $3.38 | $3.38 | $3.19 | $3.19 | 633,190 |
| 9/18/2026 | $3.38 | $3.44 | $3.33 | $3.33 | 564,353 |
| 9/17/2026 | $3.43 | $3.47 | $3.34 | $3.41 | 476,768 |
| 9/16/2026 | $3.34 | $3.42 | $3.32 | $3.34 | 640,082 |
| 9/15/2026 | $3.40 | $3.42 | $3.24 | $3.33 | 489,668 |
| 9/14/2026 | $3.21 | $3.52 | $3.21 | $3.43 | 699,690 |
| 9/11/2026 | $3.31 | $3.42 | $3.07 | $3.21 | 1.13M |
| 9/10/2026 | $3.42 | $3.44 | $3.18 | $3.27 | 742,141 |
| 9/9/2026 | $3.48 | $4.12 | $3.13 | $3.38 | 4.35M |
| 9/8/2026 | $4.00 | $4.15 | $3.85 | $3.89 | 1.38M |
| 9/4/2026 | $3.53 | $4.05 | $3.52 | $3.89 | 2.23M |
| 9/3/2026 | $3.71 | $3.74 | $3.45 | $3.57 | 812,184 |
| 9/2/2026 | $3.45 | $3.77 | $3.44 | $3.75 | 731,710 |
| 9/1/2026 | $3.24 | $3.57 | $3.18 | $3.44 | 590,695 |
| 8/31/2026 | $3.20 | $3.28 | $3.05 | $3.24 | 469,507 |
| 8/28/2026 | $3.32 | $3.38 | $3.20 | $3.23 | 212,000 |
| 8/27/2026 | $3.31 | $3.37 | $3.23 | $3.32 | 396,775 |
| 8/26/2026 | $3.03 | $3.36 | $3.00 | $3.34 | 634,702 |
| 8/25/2026 | $2.96 | $3.09 | $2.94 | $3.06 | 422,221 |
| 8/24/2026 | $3.02 | $3.07 | $2.83 | $2.96 | 837,591 |
| 8/21/2026 | $3.15 | $3.21 | $3.02 | $3.08 | 682,275 |
| 8/20/2026 | $3.30 | $3.39 | $3.03 | $3.12 | 716,268 |
| 8/19/2026 | $3.07 | $3.50 | $3.06 | $3.37 | 1.04M |
| 8/18/2026 | $3.03 | $3.13 | $2.97 | $2.99 | 353,483 |
| 8/17/2026 | $3.03 | $3.09 | $2.83 | $3.02 | 558,935 |
| 8/14/2026 | $2.99 | $3.08 | $2.86 | $3.01 | 703,830 |
| 8/13/2026 | $2.95 | $3.35 | $2.75 | $3.01 | 1.27M |
| 8/12/2026 | $2.76 | $3.21 | $2.72 | $3.18 | 1.94M |
| 8/11/2026 | $3.85 | $4.00 | $1.90 | $2.83 | 12.12M |
| 8/10/2026 | $3.72 | $3.99 | $3.72 | $3.83 | 999,100 |
| 8/7/2026 | $3.78 | $3.90 | $3.62 | $3.73 | 1.24M |
| 8/6/2026 | $3.14 | $3.77 | $3.13 | $3.75 | 1.40M |
| 8/5/2026 | $3.20 | $3.32 | $3.07 | $3.13 | 668,797 |
| 8/4/2026 | $3.02 | $3.25 | $3.02 | $3.16 | 926,187 |
| 8/3/2026 | $2.70 | $3.05 | $2.70 | $3.04 | 1.14M |
| 7/31/2026 | $2.84 | $2.85 | $2.63 | $2.65 | 750,108 |
| 7/30/2026 | $2.95 | $3.00 | $2.81 | $2.87 | 638,481 |
| 7/29/2026 | $2.90 | $3.09 | $2.89 | $2.92 | 944,518 |
| 7/28/2026 | $2.90 | $3.05 | $2.74 | $2.91 | 1.73M |
| 7/27/2026 | $2.64 | $2.99 | $2.62 | $2.91 | 987,740 |
| 7/24/2026 | $2.72 | $2.83 | $2.60 | $2.61 | 855,405 |
| 7/23/2026 | $2.59 | $2.78 | $2.49 | $2.68 | 1.61M |
| 7/22/2026 | $2.24 | $2.56 | $2.13 | $2.53 | 3.03M |
| 7/21/2026 | $2.25 | $2.30 | $2.19 | $2.23 | 308,300 |
| 7/20/2026 | $2.35 | $2.42 | $2.23 | $2.25 | 403,112 |
| 7/17/2026 | $2.23 | $2.39 | $2.18 | $2.36 | 380,733 |
| 7/16/2026 | $2.40 | $2.40 | $2.22 | $2.23 | 414,400 |
| 7/15/2026 | $2.30 | $2.47 | $2.27 | $2.43 | 513,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
