NASDAQ:PANL
Pangaea Logistics Solutions Stock Price (Quote)
$7.76
+0.0900 (+1.17%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.52 | $7.78 | Thursday, 9th May 2024 PANL stock ended at $7.76. This is 1.17% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.50% from a day low at $7.67 to a day high of $7.78. |
| 90 days | $6.26 | $8.67 | |
| 52 weeks | $5.28 | $9.53 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $6.34 | $6.73 | $6.24 | $6.72 | 612 894 |
| Jun 15, 2023 | $6.36 | $6.47 | $6.28 | $6.28 | 241 177 |
| Jun 14, 2023 | $6.39 | $6.49 | $6.33 | $6.35 | 132 815 |
| Jun 13, 2023 | $6.29 | $6.46 | $6.28 | $6.37 | 239 645 |
| Jun 12, 2023 | $6.24 | $6.27 | $6.14 | $6.23 | 168 853 |
| Jun 09, 2023 | $6.29 | $6.37 | $6.22 | $6.23 | 124 325 |
| Jun 08, 2023 | $6.22 | $6.29 | $6.18 | $6.27 | 159 588 |
| Jun 07, 2023 | $6.22 | $6.28 | $6.16 | $6.20 | 172 134 |
| Jun 06, 2023 | $6.25 | $6.34 | $6.14 | $6.19 | 239 664 |
| Jun 05, 2023 | $6.16 | $6.30 | $6.11 | $6.25 | 155 003 |
| Jun 02, 2023 | $5.97 | $6.19 | $5.97 | $6.13 | 129 812 |
| Jun 01, 2023 | $5.73 | $5.98 | $5.73 | $5.94 | 172 058 |
| May 31, 2023 | $5.82 | $5.86 | $5.71 | $5.74 | 224 515 |
| May 30, 2023 | $5.85 | $5.92 | $5.74 | $5.86 | 184 228 |
| May 26, 2023 | $5.86 | $5.99 | $5.84 | $5.85 | 123 512 |
| May 25, 2023 | $5.90 | $5.95 | $5.81 | $5.86 | 160 993 |
| May 24, 2023 | $6.00 | $6.00 | $5.83 | $5.85 | 136 921 |
| May 23, 2023 | $6.08 | $6.19 | $6.05 | $6.06 | 89 066 |
| May 22, 2023 | $6.09 | $6.14 | $6.02 | $6.08 | 126 487 |
| May 19, 2023 | $6.02 | $6.09 | $5.98 | $6.07 | 117 740 |
| May 18, 2023 | $6.07 | $6.07 | $5.87 | $5.99 | 139 688 |
| May 17, 2023 | $5.84 | $6.09 | $5.84 | $6.07 | 159 929 |
| May 16, 2023 | $6.07 | $6.15 | $5.85 | $5.85 | 142 667 |
| May 15, 2023 | $6.09 | $6.16 | $6.03 | $6.14 | 126 926 |
| May 12, 2023 | $6.15 | $6.22 | $6.06 | $6.12 | 85 109 |
