NASDAQ:PYXS | Historical Stock Price | Pyxis Oncology, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.51$2.65$4.64$8.13$14.252021-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.80$1.80230,500——
2023-12-28$1.79$1.79390,900——
2023-12-27$1.74$1.74209,800——
2023-12-26$1.74$1.74136,700——
2023-12-22$1.69$1.69326,400——
2023-12-21$1.67$1.67581,800——
2023-12-20$1.74$1.7491,200——
2023-12-19$1.82$1.82113,700——
2023-12-18$1.74$1.74117,700——
2023-12-15$1.73$1.73136,100——
2023-12-14$1.77$1.77147,600——
2023-12-13$1.79$1.79147,900——
2023-12-12$1.70$1.7082,100——
2023-12-11$1.77$1.77173,600——
2023-12-08$1.85$1.85271,500——
2023-12-07$2.08$2.08462,700——
2023-12-06$1.77$1.77279,400——
2023-12-05$1.64$1.6464,000——
2023-12-04$1.64$1.64117,200——
2023-12-01$1.63$1.6357,600——
2023-11-30$1.59$1.59182,700——
2023-11-29$1.56$1.5675,000——
2023-11-28$1.51$1.51113,300——
2023-11-27$1.55$1.55135,900——
2023-11-24$1.55$1.55130,500——
2023-11-22$1.40$1.40156,300——
2023-11-21$1.43$1.4341,200——
2023-11-20$1.44$1.4475,700——
2023-11-17$1.43$1.4351,100——
2023-11-16$1.47$1.47197,100——
2023-11-15$1.52$1.5291,800——
2023-11-14$1.55$1.5587,100——
2023-11-13$1.56$1.5658,900——
2023-11-10$1.53$1.53171,400——
2023-11-09$1.50$1.50149,600——
2023-11-08$1.63$1.6350,800——
2023-11-07$1.66$1.66135,200——
2023-11-06$1.74$1.7486,500——
2023-11-03$1.76$1.76120,300——
2023-11-02$1.74$1.7471,600——
2023-11-01$1.73$1.7393,500——
2023-10-31$1.67$1.6798,900——
2023-10-30$1.57$1.5784,400——
2023-10-27$1.57$1.5766,900——
2023-10-26$1.56$1.5631,700——
2023-10-25$1.57$1.5755,900——
2023-10-24$1.62$1.6268,400——
2023-10-23$1.60$1.6055,400——
2023-10-20$1.64$1.6485,000——
2023-10-19$1.74$1.74129,100——
2023-10-18$1.77$1.7734,700——
2023-10-17$1.80$1.8087,600——
2023-10-16$1.84$1.84159,100——
2023-10-13$2.00$2.0092,400——
2023-10-12$1.95$1.95127,100——
2023-10-11$2.05$2.0583,100——
2023-10-10$2.01$2.0154,400——
2023-10-09$2.04$2.0481,600——
2023-10-06$2.09$2.0988,000——
2023-10-05$2.01$2.01150,800——
2023-10-04$1.85$1.8558,800——
2023-10-03$1.95$1.9565,900——
2023-10-02$2.05$2.05116,400——
2023-09-29$1.99$1.99143,900——
2023-09-28$2.04$2.04171,300——
2023-09-27$1.84$1.84159,600——
2023-09-26$1.86$1.86164,100——
2023-09-25$1.78$1.78497,900——
2023-09-22$1.60$1.60210,300——
2023-09-21$1.74$1.74125,600——
2023-09-20$1.85$1.85145,900——
2023-09-19$1.86$1.86289,200——
2023-09-18$2.04$2.04158,200——
2023-09-15$2.11$2.11143,800——
2023-09-14$2.18$2.18115,300——
2023-09-13$2.24$2.24104,500——
2023-09-12$2.22$2.22130,300——
2023-09-11$2.30$2.30333,200——
2023-09-08$2.13$2.1369,200——
2023-09-07$2.13$2.13155,800——
2023-09-06$2.22$2.2273,300——
2023-09-05$2.24$2.24349,900——
2023-09-01$2.32$2.32228,700——
2023-08-31$2.18$2.18110,600——
2023-08-30$2.11$2.11111,700——
2023-08-29$2.15$2.1571,700——
2023-08-28$2.12$2.1298,500——
2023-08-25$2.16$2.16135,200——
2023-08-24$2.11$2.11189,900——
2023-08-23$2.38$2.3897,200——
2023-08-22$2.30$2.30112,100——
2023-08-21$2.17$2.17197,700——
2023-08-18$2.17$2.17228,800——
2023-08-17$2.25$2.25245,200——
2023-08-16$2.38$2.3893,900——
2023-08-15$2.44$2.44119,900——
2023-08-14$2.45$2.45224,000——
2023-08-11$2.58$2.58326,000——
2023-08-10$2.42$2.4280,900——
2023-08-09$2.42$2.4297,900——
2023-08-08$2.46$2.46123,800——
2023-08-07$2.43$2.43195,200——
2023-08-04$2.48$2.48114,600——
2023-08-03$2.47$2.47189,100——
2023-08-02$2.47$2.47153,200——
2023-08-01$2.57$2.57250,400——
2023-07-31$2.58$2.58340,100——
2023-07-28$2.46$2.46153,000——
2023-07-27$2.35$2.35260,200——
2023-07-26$2.50$2.50120,600——
2023-07-25$2.44$2.44158,300——
2023-07-24$2.50$2.50283,500——
2023-07-21$2.57$2.57194,300——
2023-07-20$2.57$2.57279,800——
2023-07-19$2.62$2.62119,100——
2023-07-18$2.62$2.62202,400——
2023-07-17$2.72$2.72334,500——
2023-07-14$2.65$2.65321,800——
2023-07-13$2.78$2.78191,900——
2023-07-12$2.75$2.75247,300——
2023-07-11$2.74$2.74466,800——
2023-07-10$2.63$2.63312,600——
2023-07-07$2.52$2.52251,900——
2023-07-06$2.42$2.42215,900——
2023-07-05$2.54$2.54386,000——
2023-07-03$2.65$2.65149,100——
2023-06-30$2.56$2.56314,700——
2023-06-29$2.59$2.59258,500——
2023-06-28$2.62$2.62256,200——
2023-06-27$2.46$2.46422,000——
2023-06-26$2.55$2.54337,600——
2023-06-23$2.66$2.66653,700——
2023-06-22$2.72$2.72272,300——
2023-06-21$2.86$2.86469,100——
2023-06-20$2.90$2.90334,600——
2023-06-16$2.91$2.91357,200——
2023-06-15$3.02$3.02237,100——
2023-06-14$3.02$3.02241,400——
2023-06-13$3.08$3.08232,100——
2023-06-12$3.02$3.02265,100——
2023-06-09$3.00$3.00545,000——
2023-06-08$2.97$2.97504,400——
2023-06-07$3.08$3.08470,600——
2023-06-06$3.23$3.23283,800——
2023-06-05$3.19$3.19385,100——
2023-06-02$3.33$3.33301,300——
2023-06-01$3.31$3.31434,200——
2023-05-31$3.22$3.22304,800——
2023-05-30$3.26$3.26326,500——
2023-05-26$3.13$3.13404,600——
2023-05-25$3.11$3.11383,700——
2023-05-24$3.34$3.34935,200——
2023-05-23$3.73$3.73474,600——
2023-05-22$3.62$3.62377,200——
2023-05-19$3.73$3.73307,000——
2023-05-18$3.73$3.73820,000——
2023-05-17$3.71$3.71507,500——
2023-05-16$3.55$3.55658,800——
2023-05-15$3.73$3.731,352,100——
2023-05-12$3.28$3.281,869,600——
2023-05-11$3.04$3.04697,400——
2023-05-10$2.98$2.98248,900——
2023-05-09$2.82$2.82359,200——
2023-05-08$3.00$3.00577,500——
2023-05-05$2.89$2.89352,300——
2023-05-04$2.87$2.87307,800——
2023-05-03$2.93$2.93374,500——
2023-05-02$2.78$2.78471,600——
2023-05-01$2.89$2.89450,000——
2023-04-28$2.95$2.95732,400——
2023-04-27$2.83$2.83867,200——
2023-04-26$2.79$2.79899,200——
2023-04-25$3.02$3.02615,400——
2023-04-24$3.20$3.20544,900——
2023-04-21$3.31$3.31573,700——
2023-04-20$3.31$3.31934,600——
2023-04-19$3.21$3.211,500,700——
2023-04-18$3.08$3.081,584,600——
2023-04-17$3.20$3.20995,400——
2023-04-14$3.47$3.471,723,600——
2023-04-13$3.54$3.54961,300——
2023-04-12$3.62$3.621,031,300——
2023-04-11$3.80$3.80859,200——
2023-04-10$3.85$3.852,273,600——
2023-04-06$3.86$3.862,151,900——
2023-04-05$3.67$3.674,369,600——
2023-04-04$3.43$3.434,949,500——
2023-04-03$4.07$4.078,842,700——
2023-03-31$4.01$4.0130,848,200——
2023-03-30$6.00$6.0050,731,900——
2023-03-29$4.54$4.5429,031,300——
2023-03-28$3.85$3.8545,962,800——
2023-03-27$2.70$2.7033,223,000——
2023-03-24$2.21$2.21968,100——
2023-03-23$1.93$1.93696,600——
2023-03-22$2.20$2.201,379,000——
2023-03-21$2.20$2.20320,500——
2023-03-20$2.36$2.36188,400——
2023-03-17$2.76$2.76507,200——
2023-03-16$2.16$2.16103,900——
2023-03-15$2.01$2.0116,800——
2023-03-14$1.99$1.9950,700——
2023-03-13$2.00$2.00171,200——
2023-03-10$1.77$1.7777,000——
2023-03-09$1.95$1.9544,600——
2023-03-08$2.17$2.1731,500——
2023-03-07$2.06$2.0686,400——
2023-03-06$2.20$2.2080,000——
2023-03-03$2.27$2.2769,300——
2023-03-02$2.50$2.5055,600——
2023-03-01$2.42$2.42147,800——
2023-02-28$2.27$2.27102,700——
2023-02-27$2.24$2.2480,100——
2023-02-24$2.26$2.26285,600——
2023-02-23$2.36$2.36282,700——
2023-02-22$1.92$1.92136,200——
2023-02-21$1.79$1.79105,100——
2023-02-17$1.69$1.6975,700——
2023-02-16$1.65$1.6556,900——
2023-02-15$1.55$1.5522,400——
2023-02-14$1.56$1.5655,600——
2023-02-13$1.54$1.546,100——
2023-02-10$1.51$1.5120,100——
2023-02-09$1.52$1.5245,100——
2023-02-08$1.64$1.64291,900——
2023-02-07$1.61$1.6111,500——
2023-02-06$1.60$1.6017,900——
2023-02-03$1.61$1.6114,600——
2023-02-02$1.63$1.6342,400——
2023-02-01$1.63$1.631,536,200——
2023-01-31$1.56$1.568,800——
2023-01-30$1.56$1.5625,100——
2023-01-27$1.59$1.5910,300——
2023-01-26$1.60$1.6016,900——
2023-01-25$1.54$1.5416,900——
2023-01-24$1.57$1.574,700——
2023-01-23$1.57$1.5724,900——
2023-01-20$1.59$1.5921,800——
2023-01-19$1.47$1.4734,000——
2023-01-18$1.45$1.4584,000——
2023-01-17$1.49$1.4921,800——
2023-01-13$1.53$1.5314,900——
2023-01-12$1.50$1.5060,700——
2023-01-11$1.46$1.4636,400——
2023-01-10$1.44$1.4471,000——
2023-01-09$1.47$1.4723,900——
2023-01-06$1.45$1.4535,300——
2023-01-05$1.39$1.39144,100——
2023-01-04$1.39$1.3942,300——
2023-01-03$1.38$1.3856,300——