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 |
| Feb 28, 2024 | $8.36 | $8.41 | $8.25 | $8.32 | 226 775 |
| Feb 27, 2024 | $8.56 | $8.63 | $8.38 | $8.39 | 132 435 |
| Feb 26, 2024 | $8.57 | $8.59 | $8.40 | $8.53 | 128 614 |
| Feb 23, 2024 | $8.50 | $8.60 | $8.41 | $8.59 | 139 565 |
| Feb 22, 2024 | $8.41 | $8.53 | $8.34 | $8.51 | 229 673 |
| Feb 21, 2024 | $8.29 | $8.48 | $8.21 | $8.40 | 196 907 |
| Feb 20, 2024 | $8.34 | $8.44 | $8.20 | $8.25 | 176 224 |
| Feb 16, 2024 | $8.54 | $8.54 | $8.34 | $8.34 | 153 184 |
| Feb 15, 2024 | $8.34 | $8.55 | $8.31 | $8.51 | 216 131 |
| Feb 14, 2024 | $8.25 | $8.37 | $8.18 | $8.34 | 204 458 |
| Feb 13, 2024 | $8.46 | $8.47 | $8.15 | $8.16 | 282 153 |
| Feb 12, 2024 | $8.53 | $8.67 | $8.47 | $8.59 | 214 834 |
| Feb 09, 2024 | $8.42 | $8.59 | $8.42 | $8.54 | 230 477 |
| Feb 08, 2024 | $8.43 | $8.53 | $8.36 | $8.50 | 269 956 |
| Feb 07, 2024 | $8.52 | $8.55 | $8.35 | $8.46 | 268 426 |
| Feb 06, 2024 | $8.38 | $8.56 | $8.33 | $8.52 | 424 746 |
| Feb 05, 2024 | $8.83 | $8.93 | $8.20 | $8.44 | 597 394 |
| Feb 02, 2024 | $9.34 | $9.34 | $9.08 | $9.20 | 232 702 |
| Feb 01, 2024 | $9.38 | $9.49 | $9.02 | $9.30 | 242 368 |
| Jan 31, 2024 | $9.48 | $9.49 | $9.28 | $9.32 | 334 383 |
| Jan 30, 2024 | $9.23 | $9.53 | $9.23 | $9.52 | 208 633 |
| Jan 29, 2024 | $9.31 | $9.33 | $9.02 | $9.26 | 346 776 |
| Jan 26, 2024 | $9.19 | $9.26 | $9.00 | $9.25 | 226 058 |
| Jan 25, 2024 | $9.22 | $9.28 | $9.01 | $9.13 | 390 628 |
| Jan 24, 2024 | $9.00 | $9.18 | $8.89 | $9.13 | 358 368 |
