NASDAQ:PANL
Pangaea Logistics Solutions Stock Price (Quote)
$7.00
+0.0800 (+1.16%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.52 | $7.05 | Friday, 26th Apr 2024 PANL stock ended at $7.00. This is 1.16% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.59% from a day low at $6.94 to a day high of $7.05. |
| 90 days | $6.26 | $9.53 | |
| 52 weeks | $5.28 | $9.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.94 | $7.05 | $6.94 | $7.00 | 156 568 |
| Apr 25, 2024 | $6.80 | $6.95 | $6.62 | $6.92 | 185 223 |
| Apr 24, 2024 | $6.86 | $6.89 | $6.80 | $6.86 | 142 162 |
| Apr 23, 2024 | $6.91 | $7.00 | $6.85 | $6.87 | 132 918 |
| Apr 22, 2024 | $6.87 | $6.96 | $6.80 | $6.88 | 139 172 |
| Apr 19, 2024 | $6.75 | $6.93 | $6.75 | $6.85 | 176 290 |
| Apr 18, 2024 | $6.60 | $6.82 | $6.55 | $6.76 | 288 631 |
| Apr 17, 2024 | $6.59 | $6.71 | $6.57 | $6.59 | 280 844 |
| Apr 16, 2024 | $6.63 | $6.63 | $6.52 | $6.52 | 179 209 |
| Apr 15, 2024 | $6.70 | $6.76 | $6.61 | $6.66 | 119 785 |
| Apr 12, 2024 | $6.72 | $6.80 | $6.65 | $6.70 | 132 500 |
| Apr 11, 2024 | $6.67 | $6.82 | $6.67 | $6.75 | 136 623 |
| Apr 10, 2024 | $6.66 | $6.72 | $6.59 | $6.64 | 212 906 |
| Apr 09, 2024 | $6.84 | $6.84 | $6.69 | $6.70 | 172 795 |
| Apr 08, 2024 | $6.95 | $6.97 | $6.83 | $6.84 | 134 344 |
| Apr 05, 2024 | $6.91 | $7.04 | $6.91 | $6.93 | 173 540 |
| Apr 04, 2024 | $6.92 | $6.99 | $6.90 | $6.93 | 272 696 |
| Apr 03, 2024 | $6.69 | $6.95 | $6.69 | $6.87 | 212 427 |
| Apr 02, 2024 | $6.80 | $6.81 | $6.65 | $6.68 | 363 445 |
| Apr 01, 2024 | $6.95 | $7.02 | $6.82 | $6.83 | 287 197 |
| Mar 28, 2024 | $6.86 | $6.97 | $6.82 | $6.97 | 760 779 |
| Mar 27, 2024 | $6.75 | $6.84 | $6.73 | $6.84 | 249 560 |
| Mar 26, 2024 | $6.87 | $6.89 | $6.72 | $6.73 | 315 141 |
| Mar 25, 2024 | $6.85 | $6.94 | $6.72 | $6.82 | 303 748 |
| Mar 22, 2024 | $7.00 | $7.00 | $6.78 | $6.86 | 488 737 |
