Pyxis Oncology, Inc.PYXSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.44 | $1.52 | $1.44 | $1.50 | 27,940 |
| 1/30/2026 | $1.53 | $1.55 | $1.43 | $1.45 | 389,400 |
| 1/29/2026 | $1.50 | $1.59 | $1.49 | $1.56 | 293,067 |
| 1/28/2026 | $1.63 | $1.64 | $1.51 | $1.51 | 499,732 |
| 1/27/2026 | $1.61 | $1.68 | $1.58 | $1.64 | 357,400 |
| 1/26/2026 | $1.65 | $1.66 | $1.59 | $1.61 | 586,300 |
| 1/23/2026 | $1.71 | $1.72 | $1.60 | $1.63 | 376,619 |
| 1/22/2026 | $1.67 | $1.76 | $1.64 | $1.71 | 438,422 |
| 1/21/2026 | $1.66 | $1.74 | $1.60 | $1.66 | 531,914 |
| 1/20/2026 | $1.71 | $1.75 | $1.62 | $1.66 | 613,923 |
| 1/16/2026 | $1.85 | $2.00 | $1.67 | $1.76 | 2.03M |
| 1/15/2026 | $2.00 | $2.00 | $1.80 | $1.84 | 1.12M |
| 1/14/2026 | $1.91 | $2.03 | $1.82 | $1.99 | 1.05M |
| 1/13/2026 | $2.06 | $2.07 | $1.85 | $1.88 | 1.93M |
| 1/12/2026 | $1.76 | $2.17 | $1.70 | $2.06 | 5.84M |
| 1/9/2026 | $1.47 | $1.81 | $1.47 | $1.76 | 3.02M |
| 1/8/2026 | $1.44 | $1.46 | $1.35 | $1.45 | 760,847 |
| 1/7/2026 | $1.30 | $1.52 | $1.29 | $1.42 | 2.08M |
| 1/6/2026 | $1.22 | $1.34 | $1.20 | $1.30 | 1.34M |
| 1/5/2026 | $1.15 | $1.23 | $1.14 | $1.21 | 1.20M |
| 1/2/2026 | $1.18 | $1.21 | $1.13 | $1.15 | 1.08M |
| 12/31/2025 | $1.12 | $1.20 | $1.09 | $1.15 | 1.58M |
| 12/30/2025 | $1.06 | $1.18 | $1.06 | $1.09 | 2.46M |
| 12/29/2025 | $1.11 | $1.15 | $1.04 | $1.06 | 1.74M |
| 12/26/2025 | $1.13 | $1.15 | $1.03 | $1.11 | 1.61M |
| 12/24/2025 | $1.10 | $1.16 | $1.08 | $1.11 | 1.42M |
| 12/23/2025 | $1.19 | $1.26 | $1.05 | $1.09 | 2.59M |
| 12/22/2025 | $1.31 | $1.39 | $1.16 | $1.19 | 3.15M |
| 12/19/2025 | $1.75 | $1.80 | $1.23 | $1.27 | 5.40M |
| 12/18/2025 | $1.70 | $1.91 | $1.48 | $1.73 | 10.98M |
| 12/17/2025 | $4.01 | $4.03 | $3.35 | $3.37 | 846,160 |
| 12/16/2025 | $4.17 | $4.17 | $3.85 | $4.00 | 413,794 |
| 12/15/2025 | $4.30 | $4.49 | $4.18 | $4.20 | 207,200 |
| 12/12/2025 | $4.40 | $4.58 | $4.25 | $4.30 | 340,064 |
| 12/11/2025 | $4.28 | $4.42 | $4.17 | $4.41 | 345,300 |
| 12/10/2025 | $4.30 | $4.34 | $4.10 | $4.29 | 283,800 |
| 12/9/2025 | $4.16 | $4.35 | $4.12 | $4.30 | 289,834 |
| 12/8/2025 | $4.21 | $4.30 | $4.11 | $4.18 | 477,549 |
| 12/5/2025 | $4.34 | $4.42 | $4.18 | $4.22 | 418,070 |
| 12/4/2025 | $4.52 | $4.59 | $4.25 | $4.32 | 850,542 |
| 12/3/2025 | $3.82 | $4.61 | $3.81 | $4.60 | 1.19M |
| 12/2/2025 | $4.37 | $4.39 | $3.67 | $3.91 | 1.74M |
| 12/1/2025 | $5.10 | $5.13 | $4.39 | $4.39 | 1.02M |
| 11/28/2025 | $5.30 | $5.42 | $5.10 | $5.19 | 324,800 |
| 11/26/2025 | $5.35 | $5.55 | $5.27 | $5.28 | 747,700 |
| 11/25/2025 | $5.18 | $5.37 | $5.03 | $5.34 | 597,500 |
| 11/24/2025 | $5.05 | $5.24 | $4.92 | $5.15 | 697,347 |
| 11/21/2025 | $4.51 | $4.99 | $4.51 | $4.80 | 726,897 |
| 11/20/2025 | $4.67 | $5.11 | $4.51 | $4.53 | 778,600 |
| 11/19/2025 | $4.68 | $4.78 | $4.47 | $4.57 | 362,111 |
| 11/18/2025 | $4.62 | $4.86 | $4.48 | $4.72 | 530,143 |
| 11/17/2025 | $4.36 | $4.72 | $4.27 | $4.65 | 594,200 |
| 11/14/2025 | $4.39 | $4.61 | $4.23 | $4.36 | 665,428 |
| 11/13/2025 | $4.34 | $4.64 | $4.33 | $4.48 | 595,801 |
| 11/12/2025 | $4.52 | $4.54 | $4.18 | $4.37 | 941,001 |
| 11/11/2025 | $4.78 | $4.80 | $4.50 | $4.57 | 828,322 |
| 11/10/2025 | $3.96 | $4.79 | $3.96 | $4.77 | 1.80M |
| 11/7/2025 | $4.02 | $4.03 | $3.72 | $3.91 | 562,200 |
| 11/6/2025 | $3.91 | $4.15 | $3.88 | $4.04 | 405,645 |
| 11/5/2025 | $4.00 | $4.02 | $3.83 | $3.91 | 787,117 |
| 11/4/2025 | $3.84 | $4.17 | $3.60 | $3.90 | 1.24M |