Pyxis Oncology, Inc. (PYXS)
NASDAQ: PYXS · Real-Time Price · USD
1.700
-0.060 (-3.41%)
At close: Apr 28, 2026, 4:00 PM EDT
1.730
+0.030 (1.76%)
After-hours: Apr 28, 2026, 6:16 PM EDT
Pyxis Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.76 | 1.87 | 1.68 | 1.70 | 1.70 | -3.41% | 295,665 |
| Apr 27, 2026 | 1.91 | 1.98 | 1.72 | 1.76 | 1.76 | -7.37% | 565,854 |
| Apr 24, 2026 | 1.74 | 1.98 | 1.74 | 1.90 | 1.90 | 11.11% | 722,670 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.71 | 1.71 | 1.71 | -9.04% | 251,553 |
| Apr 22, 2026 | 1.73 | 1.94 | 1.69 | 1.88 | 1.88 | 9.94% | 667,822 |
| Apr 21, 2026 | 1.70 | 1.73 | 1.64 | 1.71 | 1.71 | 0.59% | 207,748 |
| Apr 20, 2026 | 1.65 | 1.73 | 1.62 | 1.70 | 1.70 | 2.41% | 238,821 |
| Apr 17, 2026 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -2.35% | 327,265 |
| Apr 16, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 121,577 |
| Apr 15, 2026 | 1.68 | 1.75 | 1.61 | 1.71 | 1.71 | 0.59% | 326,949 |
| Apr 14, 2026 | 1.72 | 1.84 | 1.69 | 1.70 | 1.70 | -0.58% | 576,434 |
| Apr 13, 2026 | 1.70 | 1.75 | 1.60 | 1.71 | 1.71 | 0.59% | 369,247 |
| Apr 10, 2026 | 1.61 | 1.74 | 1.60 | 1.70 | 1.70 | 5.59% | 719,458 |
| Apr 9, 2026 | 1.46 | 1.62 | 1.43 | 1.61 | 1.61 | 9.52% | 802,419 |
| Apr 8, 2026 | 1.48 | 1.51 | 1.42 | 1.47 | 1.47 | 0.68% | 197,301 |
| Apr 7, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 0.69% | 427,722 |
| Apr 6, 2026 | 1.48 | 1.53 | 1.43 | 1.45 | 1.45 | -2.03% | 231,422 |
| Apr 2, 2026 | 1.43 | 1.50 | 1.40 | 1.48 | 1.48 | 0.68% | 195,736 |
| Apr 1, 2026 | 1.45 | 1.55 | 1.45 | 1.47 | 1.47 | 0.68% | 197,371 |
| Mar 31, 2026 | 1.33 | 1.46 | 1.31 | 1.46 | 1.46 | 14.96% | 356,490 |
| Mar 30, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 156,714 |
| Mar 27, 2026 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -5.76% | 488,891 |
| Mar 26, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -2.80% | 180,511 |
| Mar 25, 2026 | 1.37 | 1.46 | 1.36 | 1.43 | 1.43 | 5.15% | 185,476 |
| Mar 24, 2026 | 1.44 | 1.47 | 1.35 | 1.36 | 1.36 | -4.23% | 549,874 |
| Mar 23, 2026 | 1.50 | 1.52 | 1.36 | 1.42 | 1.42 | -3.40% | 328,723 |
| Mar 20, 2026 | 1.54 | 1.58 | 1.47 | 1.47 | 1.47 | -4.55% | 188,118 |
| Mar 19, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | 1.54 | 0.65% | 165,858 |
| Mar 18, 2026 | 1.61 | 1.70 | 1.52 | 1.53 | 1.53 | -5.56% | 944,432 |
| Mar 17, 2026 | 1.67 | 1.68 | 1.58 | 1.62 | 1.62 | -2.99% | 211,987 |
| Mar 16, 2026 | 1.57 | 1.69 | 1.54 | 1.67 | 1.67 | 8.44% | 596,421 |
| Mar 13, 2026 | 1.54 | 1.60 | 1.51 | 1.54 | 1.54 | 0.65% | 228,523 |
| Mar 12, 2026 | 1.54 | 1.57 | 1.46 | 1.53 | 1.53 | -1.92% | 207,692 |
| Mar 11, 2026 | 1.56 | 1.57 | 1.48 | 1.56 | 1.56 | 0.65% | 178,913 |
| Mar 10, 2026 | 1.47 | 1.61 | 1.47 | 1.55 | 1.55 | 3.33% | 754,314 |
| Mar 9, 2026 | 1.37 | 1.51 | 1.35 | 1.50 | 1.50 | 9.49% | 454,069 |
| Mar 6, 2026 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 273,553 |
| Mar 5, 2026 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -9.40% | 337,038 |
| Mar 4, 2026 | 1.45 | 1.52 | 1.42 | 1.49 | 1.49 | 4.20% | 211,936 |
| Mar 3, 2026 | 1.42 | 1.48 | 1.40 | 1.43 | 1.43 | -2.72% | 158,105 |
| Mar 2, 2026 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | - | 461,483 |
| Feb 27, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 138,391 |
| Feb 26, 2026 | 1.52 | 1.54 | 1.44 | 1.52 | 1.52 | - | 172,691 |
| Feb 25, 2026 | 1.50 | 1.54 | 1.46 | 1.52 | 1.52 | 2.70% | 215,965 |
| Feb 24, 2026 | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 343,231 |
| Feb 23, 2026 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 2.11% | 248,362 |
| Feb 20, 2026 | 1.52 | 1.54 | 1.41 | 1.42 | 1.42 | -7.19% | 238,359 |
| Feb 19, 2026 | 1.37 | 1.54 | 1.34 | 1.53 | 1.53 | 11.68% | 569,430 |
| Feb 18, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 287,699 |
| Feb 17, 2026 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 355,026 |
| Feb 13, 2026 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 195,339 |
| Feb 12, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | - | 307,106 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.28 | 1.35 | 1.35 | -2.88% | 439,929 |
| Feb 10, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 292,778 |
| Feb 9, 2026 | 1.52 | 1.55 | 1.34 | 1.37 | 1.37 | -9.27% | 714,246 |
| Feb 6, 2026 | 1.55 | 1.69 | 1.51 | 1.51 | 1.51 | -1.95% | 1,032,628 |
| Feb 5, 2026 | 1.51 | 1.61 | 1.50 | 1.54 | 1.54 | 1.99% | 801,587 |
| Feb 4, 2026 | 1.49 | 1.53 | 1.38 | 1.51 | 1.51 | 1.34% | 607,004 |
| Feb 3, 2026 | 1.51 | 1.64 | 1.49 | 1.49 | 1.49 | -2.61% | 1,359,889 |
| Feb 2, 2026 | 1.44 | 1.61 | 1.44 | 1.53 | 1.53 | 5.52% | 784,099 |
| Jan 30, 2026 | 1.53 | 1.55 | 1.43 | 1.45 | 1.45 | -7.05% | 389,369 |
| Jan 29, 2026 | 1.50 | 1.59 | 1.49 | 1.56 | 1.56 | 3.31% | 293,067 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -7.93% | 499,732 |
| Jan 27, 2026 | 1.61 | 1.68 | 1.58 | 1.64 | 1.64 | 1.86% | 357,395 |
| Jan 26, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 586,300 |
| Jan 23, 2026 | 1.71 | 1.72 | 1.60 | 1.63 | 1.63 | -4.68% | 376,619 |
| Jan 22, 2026 | 1.67 | 1.76 | 1.64 | 1.71 | 1.71 | 3.01% | 438,422 |
| Jan 21, 2026 | 1.66 | 1.74 | 1.60 | 1.66 | 1.66 | - | 531,914 |
| Jan 20, 2026 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | -5.68% | 613,923 |
| Jan 16, 2026 | 1.85 | 2.00 | 1.67 | 1.76 | 1.76 | -4.35% | 2,034,557 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.80 | 1.84 | 1.84 | -7.54% | 1,122,127 |
| Jan 14, 2026 | 1.91 | 2.03 | 1.82 | 1.99 | 1.99 | 5.85% | 1,045,423 |
| Jan 13, 2026 | 2.06 | 2.07 | 1.85 | 1.88 | 1.88 | -8.74% | 1,934,647 |
| Jan 12, 2026 | 1.76 | 2.17 | 1.70 | 2.06 | 2.06 | 17.05% | 5,843,953 |
| Jan 9, 2026 | 1.47 | 1.81 | 1.47 | 1.76 | 1.76 | 21.38% | 3,016,927 |
| Jan 8, 2026 | 1.44 | 1.46 | 1.35 | 1.45 | 1.45 | 2.11% | 760,847 |
| Jan 7, 2026 | 1.30 | 1.52 | 1.29 | 1.42 | 1.42 | 9.23% | 2,079,170 |
| Jan 6, 2026 | 1.22 | 1.34 | 1.20 | 1.30 | 1.30 | 7.44% | 1,340,397 |
| Jan 5, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 5.22% | 1,201,419 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.13 | 1.15 | 1.15 | - | 1,080,772 |
| Dec 31, 2025 | 1.12 | 1.20 | 1.09 | 1.15 | 1.15 | 5.50% | 1,579,463 |
| Dec 30, 2025 | 1.06 | 1.18 | 1.06 | 1.09 | 1.09 | 2.83% | 2,459,499 |
| Dec 29, 2025 | 1.11 | 1.15 | 1.04 | 1.06 | 1.06 | -4.50% | 1,740,221 |
| Dec 26, 2025 | 1.13 | 1.15 | 1.03 | 1.11 | 1.11 | - | 1,613,605 |
| Dec 24, 2025 | 1.10 | 1.16 | 1.08 | 1.11 | 1.11 | 1.83% | 1,421,007 |
| Dec 23, 2025 | 1.19 | 1.26 | 1.05 | 1.09 | 1.09 | -8.40% | 2,590,943 |
| Dec 22, 2025 | 1.31 | 1.39 | 1.16 | 1.19 | 1.19 | -6.67% | 3,153,015 |
| Dec 19, 2025 | 1.75 | 1.80 | 1.23 | 1.28 | 1.28 | -26.30% | 5,396,077 |
| Dec 18, 2025 | 1.70 | 1.91 | 1.48 | 1.73 | 1.73 | -48.66% | 10,976,018 |
| Dec 17, 2025 | 4.01 | 4.03 | 3.35 | 3.37 | 3.37 | -15.75% | 846,160 |
| Dec 16, 2025 | 4.17 | 4.17 | 3.85 | 4.00 | 4.00 | -4.76% | 413,794 |
| Dec 15, 2025 | 4.30 | 4.49 | 4.18 | 4.20 | 4.20 | -2.33% | 207,169 |
| Dec 12, 2025 | 4.40 | 4.58 | 4.25 | 4.30 | 4.30 | -2.49% | 340,064 |
| Dec 11, 2025 | 4.28 | 4.42 | 4.17 | 4.41 | 4.41 | 2.80% | 345,294 |
| Dec 10, 2025 | 4.30 | 4.34 | 4.10 | 4.29 | 4.29 | -0.23% | 283,758 |
| Dec 9, 2025 | 4.16 | 4.35 | 4.13 | 4.30 | 4.30 | 2.87% | 289,834 |
| Dec 8, 2025 | 4.21 | 4.30 | 4.11 | 4.18 | 4.18 | -0.95% | 477,549 |
| Dec 5, 2025 | 4.34 | 4.42 | 4.18 | 4.22 | 4.22 | -2.31% | 418,070 |
| Dec 4, 2025 | 4.52 | 4.59 | 4.25 | 4.32 | 4.32 | -6.09% | 850,542 |
| Dec 3, 2025 | 3.82 | 4.61 | 3.81 | 4.60 | 4.60 | 17.65% | 1,191,545 |