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 |
| 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 |
| Mar 21, 2024 | $6.88 | $7.08 | $6.87 | $7.05 | 293 096 |
| Mar 20, 2024 | $6.88 | $6.98 | $6.74 | $6.93 | 345 367 |
| Mar 19, 2024 | $6.73 | $6.99 | $6.65 | $6.97 | 388 683 |
| Mar 18, 2024 | $6.78 | $6.95 | $6.69 | $6.75 | 475 899 |
| Mar 15, 2024 | $6.69 | $6.84 | $6.26 | $6.84 | 817 146 |
| Mar 14, 2024 | $7.15 | $7.21 | $6.34 | $7.00 | 1 840 290 |
| Mar 13, 2024 | $8.31 | $8.37 | $8.18 | $8.29 | 218 155 |
| Mar 12, 2024 | $8.30 | $8.38 | $8.18 | $8.36 | 151 497 |
| Mar 11, 2024 | $8.32 | $8.32 | $8.19 | $8.27 | 136 895 |
| Mar 08, 2024 | $8.30 | $8.54 | $8.28 | $8.35 | 162 610 |
| Mar 07, 2024 | $8.23 | $8.29 | $8.14 | $8.26 | 164 428 |
| Mar 06, 2024 | $8.29 | $8.29 | $8.10 | $8.21 | 128 439 |
| Mar 05, 2024 | $8.22 | $8.33 | $8.18 | $8.20 | 137 644 |
| Mar 04, 2024 | $8.58 | $8.58 | $8.28 | $8.28 | 163 345 |
| Mar 01, 2024 | $8.35 | $8.56 | $8.35 | $8.49 | 208 118 |
| Feb 29, 2024 | $8.34 | $8.44 | $8.25 | $8.38 | 185 566 |
