Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
4.220
-0.100 (-2.31%)
At close: Dec 5, 2025, 4:00 PM EST
4.241
+0.021 (0.51%)
After-hours: Dec 5, 2025, 7:24 PM EST
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.34 | 4.42 | 4.18 | 4.22 | 4.22 | -2.31% | 417,874 |
| Dec 4, 2025 | 4.52 | 4.59 | 4.25 | 4.32 | 4.32 | -6.09% | 850,142 |
| Dec 3, 2025 | 3.82 | 4.61 | 3.81 | 4.60 | 4.60 | 17.65% | 1,189,835 |
| Dec 2, 2025 | 4.37 | 4.39 | 3.67 | 3.91 | 3.91 | -10.93% | 1,738,577 |
| Dec 1, 2025 | 5.10 | 5.13 | 4.39 | 4.39 | 4.39 | -15.41% | 1,016,510 |
| Nov 28, 2025 | 5.30 | 5.42 | 5.10 | 5.19 | 5.19 | -1.70% | 311,404 |
| Nov 26, 2025 | 5.35 | 5.55 | 5.27 | 5.28 | 5.28 | -1.12% | 745,630 |
| Nov 25, 2025 | 5.18 | 5.37 | 5.03 | 5.34 | 5.34 | 3.69% | 593,956 |
| Nov 24, 2025 | 5.05 | 5.24 | 4.92 | 5.15 | 5.15 | 7.29% | 695,354 |
| Nov 21, 2025 | 4.51 | 4.99 | 4.51 | 4.80 | 4.80 | 5.96% | 725,858 |
| Nov 20, 2025 | 4.67 | 5.11 | 4.51 | 4.53 | 4.53 | -0.88% | 777,009 |
| Nov 19, 2025 | 4.68 | 4.78 | 4.47 | 4.57 | 4.57 | -3.18% | 362,111 |
| Nov 18, 2025 | 4.62 | 4.86 | 4.48 | 4.72 | 4.72 | 1.51% | 530,143 |
| Nov 17, 2025 | 4.36 | 4.73 | 4.27 | 4.65 | 4.65 | 6.65% | 594,200 |
| Nov 14, 2025 | 4.39 | 4.61 | 4.23 | 4.36 | 4.36 | -2.68% | 665,428 |
| Nov 13, 2025 | 4.34 | 4.64 | 4.33 | 4.48 | 4.48 | 2.52% | 595,801 |
| Nov 12, 2025 | 4.52 | 4.54 | 4.18 | 4.37 | 4.37 | -4.38% | 941,001 |
| Nov 11, 2025 | 4.78 | 4.80 | 4.50 | 4.57 | 4.57 | -4.19% | 828,322 |
| Nov 10, 2025 | 3.96 | 4.79 | 3.96 | 4.77 | 4.77 | 21.99% | 1,798,302 |
| Nov 7, 2025 | 4.02 | 4.03 | 3.72 | 3.91 | 3.91 | -3.22% | 562,189 |
| Nov 6, 2025 | 3.91 | 4.15 | 3.88 | 4.04 | 4.04 | 3.32% | 405,645 |
| Nov 5, 2025 | 4.00 | 4.02 | 3.83 | 3.91 | 3.91 | 0.26% | 787,117 |
| Nov 4, 2025 | 3.84 | 4.17 | 3.60 | 3.90 | 3.90 | 2.36% | 1,236,366 |
| Nov 3, 2025 | 3.48 | 4.15 | 3.48 | 3.81 | 3.81 | 7.02% | 1,770,269 |
| Oct 31, 2025 | 3.42 | 3.70 | 3.33 | 3.56 | 3.56 | 4.09% | 612,801 |
| Oct 30, 2025 | 3.30 | 3.44 | 3.28 | 3.42 | 3.42 | 3.32% | 330,636 |
| Oct 29, 2025 | 3.39 | 3.49 | 3.28 | 3.31 | 3.31 | -2.65% | 387,796 |
| Oct 28, 2025 | 3.38 | 3.49 | 3.26 | 3.40 | 3.40 | 0.29% | 438,473 |
| Oct 27, 2025 | 3.46 | 3.55 | 3.17 | 3.39 | 3.39 | -2.02% | 870,718 |
| Oct 24, 2025 | 3.43 | 3.55 | 3.40 | 3.46 | 3.46 | 2.37% | 315,778 |
| Oct 23, 2025 | 3.43 | 3.55 | 3.33 | 3.38 | 3.38 | -3.15% | 401,391 |
| Oct 22, 2025 | 3.53 | 3.57 | 3.23 | 3.49 | 3.49 | -2.51% | 955,082 |
| Oct 21, 2025 | 3.57 | 3.75 | 3.45 | 3.58 | 3.58 | - | 430,595 |
| Oct 20, 2025 | 3.40 | 3.75 | 3.40 | 3.58 | 3.58 | 6.55% | 798,890 |
| Oct 17, 2025 | 3.45 | 3.45 | 3.26 | 3.36 | 3.36 | 0.30% | 569,711 |
| Oct 16, 2025 | 3.60 | 3.82 | 3.34 | 3.35 | 3.35 | -8.47% | 688,955 |
| Oct 15, 2025 | 3.25 | 3.68 | 3.25 | 3.66 | 3.66 | 13.31% | 882,794 |
| Oct 14, 2025 | 3.42 | 3.45 | 3.18 | 3.23 | 3.23 | -6.38% | 576,562 |
| Oct 13, 2025 | 3.62 | 3.67 | 3.15 | 3.45 | 3.45 | -6.76% | 1,292,118 |
| Oct 10, 2025 | 3.83 | 3.89 | 3.45 | 3.70 | 3.70 | -3.39% | 2,000,445 |
| Oct 9, 2025 | 2.91 | 3.85 | 2.91 | 3.83 | 3.83 | 31.62% | 3,146,921 |
| Oct 8, 2025 | 2.56 | 2.91 | 2.56 | 2.91 | 2.91 | 14.12% | 851,520 |
| Oct 7, 2025 | 2.52 | 2.80 | 2.51 | 2.55 | 2.55 | 3.24% | 885,748 |
| Oct 6, 2025 | 2.58 | 2.65 | 2.35 | 2.47 | 2.47 | -3.89% | 607,861 |
| Oct 3, 2025 | 2.28 | 2.58 | 2.24 | 2.57 | 2.57 | 14.22% | 1,077,926 |
| Oct 2, 2025 | 2.19 | 2.28 | 2.10 | 2.25 | 2.25 | 2.74% | 497,657 |
| Oct 1, 2025 | 2.20 | 2.28 | 2.18 | 2.19 | 2.19 | -1.35% | 255,706 |
| Sep 30, 2025 | 2.17 | 2.27 | 2.16 | 2.22 | 2.22 | 0.91% | 247,826 |
| Sep 29, 2025 | 2.15 | 2.35 | 2.14 | 2.20 | 2.20 | 2.80% | 730,118 |
| Sep 26, 2025 | 2.05 | 2.17 | 2.05 | 2.14 | 2.14 | 3.88% | 354,614 |