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 |
| Sep 25, 2025 | 2.13 | 2.15 | 2.03 | 2.06 | 2.06 | -5.07% | 498,600 |
| Sep 24, 2025 | 2.18 | 2.25 | 2.14 | 2.17 | 2.17 | -0.91% | 265,439 |
| Sep 23, 2025 | 2.17 | 2.32 | 2.10 | 2.19 | 2.19 | 0.92% | 523,171 |
| Sep 22, 2025 | 2.23 | 2.25 | 2.10 | 2.17 | 2.17 | -3.56% | 649,829 |
| Sep 19, 2025 | 2.31 | 2.36 | 2.23 | 2.25 | 2.25 | -3.02% | 861,261 |
| Sep 18, 2025 | 2.21 | 2.37 | 2.21 | 2.32 | 2.32 | 4.98% | 736,164 |
| Sep 17, 2025 | 2.14 | 2.31 | 2.10 | 2.21 | 2.21 | 7.80% | 1,321,264 |
| Sep 16, 2025 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 7.89% | 1,401,364 |
| Sep 15, 2025 | 1.85 | 1.92 | 1.83 | 1.90 | 1.90 | 4.40% | 744,149 |
| Sep 12, 2025 | 1.84 | 1.92 | 1.76 | 1.82 | 1.82 | -2.15% | 723,150 |
| Sep 11, 2025 | 1.87 | 2.00 | 1.81 | 1.86 | 1.86 | -0.53% | 793,014 |
| Sep 10, 2025 | 1.80 | 1.98 | 1.75 | 1.87 | 1.87 | 2.19% | 636,093 |
| Sep 9, 2025 | 1.95 | 1.98 | 1.77 | 1.83 | 1.83 | -6.63% | 952,375 |
| Sep 8, 2025 | 1.98 | 2.00 | 1.86 | 1.96 | 1.96 | 2.62% | 1,990,201 |
| Sep 5, 2025 | 1.63 | 1.98 | 1.58 | 1.91 | 1.91 | 18.63% | 2,231,362 |
| Sep 4, 2025 | 1.50 | 1.63 | 1.43 | 1.61 | 1.61 | 9.52% | 1,214,869 |
| Sep 3, 2025 | 1.30 | 1.51 | 1.30 | 1.47 | 1.47 | 10.53% | 1,046,954 |
| Sep 2, 2025 | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | 3.91% | 211,171 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 153,624 |
| Aug 28, 2025 | 1.35 | 1.44 | 1.31 | 1.33 | 1.33 | -2.21% | 308,425 |
| Aug 27, 2025 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 139,144 |
| Aug 26, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 223,391 |
| Aug 25, 2025 | 1.35 | 1.40 | 1.31 | 1.39 | 1.39 | 3.73% | 593,389 |
| Aug 22, 2025 | 1.29 | 1.43 | 1.28 | 1.34 | 1.34 | 1.52% | 1,346,676 |
| Aug 21, 2025 | 1.14 | 1.35 | 1.14 | 1.32 | 1.32 | 13.79% | 2,099,419 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -3.33% | 224,193 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 403,433 |
| Aug 18, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 266,504 |
| Aug 15, 2025 | 1.15 | 1.25 | 1.13 | 1.23 | 1.23 | 8.85% | 676,642 |
| Aug 14, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 5.61% | 345,498 |
| Aug 13, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 2.88% | 312,605 |
| Aug 12, 2025 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | - | 198,227 |
| Aug 11, 2025 | 1.03 | 1.07 | 0.97 | 1.04 | 1.04 | -1.89% | 771,060 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 379,732 |
| Aug 7, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 142,932 |
| Aug 6, 2025 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 284,544 |
| Aug 5, 2025 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 183,878 |
| Aug 4, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | - | 242,065 |
| Aug 1, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 165,185 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 200,294 |
| Jul 30, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | 0.88% | 147,518 |
| Jul 29, 2025 | 1.23 | 1.24 | 1.14 | 1.14 | 1.14 | -6.94% | 301,184 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -2.00% | 200,539 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.17 | 1.25 | 1.25 | -6.72% | 592,364 |
| Jul 24, 2025 | 1.16 | 1.38 | 1.16 | 1.34 | 1.34 | 13.56% | 2,005,070 |
| Jul 23, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 213,348 |
| Jul 22, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | - | 143,065 |
| Jul 21, 2025 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | - | 174,229 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -3.42% | 194,172 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 214,239 |