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 |
| Jan 23, 2024 | $9.05 | $9.06 | $8.83 | $8.91 | 612 779 |
| Jan 22, 2024 | $8.70 | $9.04 | $8.66 | $9.00 | 485 458 |
| Jan 19, 2024 | $8.78 | $8.81 | $8.38 | $8.55 | 490 317 |
| Jan 18, 2024 | $8.39 | $8.70 | $8.34 | $8.66 | 547 214 |
| Jan 17, 2024 | $8.04 | $8.30 | $8.01 | $8.23 | 271 996 |
| Jan 16, 2024 | $7.90 | $8.16 | $7.90 | $8.16 | 351 058 |
| Jan 12, 2024 | $7.91 | $8.11 | $7.78 | $7.85 | 314 705 |
| Jan 11, 2024 | $8.19 | $8.19 | $7.79 | $7.90 | 411 325 |
| Jan 10, 2024 | $7.57 | $8.28 | $7.54 | $8.18 | 1 013 266 |
| Jan 09, 2024 | $7.75 | $7.75 | $7.39 | $7.54 | 419 648 |
| Jan 08, 2024 | $8.05 | $8.05 | $7.72 | $7.84 | 374 797 |
| Jan 05, 2024 | $8.17 | $8.25 | $8.01 | $8.15 | 255 924 |
| Jan 04, 2024 | $8.08 | $8.37 | $8.05 | $8.20 | 384 987 |
| Jan 03, 2024 | $7.90 | $8.13 | $7.61 | $8.05 | 354 775 |
| Jan 02, 2024 | $8.22 | $8.23 | $7.87 | $7.93 | 297 387 |
| Dec 29, 2023 | $8.21 | $8.28 | $8.11 | $8.24 | 684 005 |
| Dec 28, 2023 | $8.10 | $8.30 | $8.10 | $8.21 | 184 117 |
| Dec 27, 2023 | $8.09 | $8.14 | $8.06 | $8.11 | 154 422 |
| Dec 26, 2023 | $8.10 | $8.12 | $7.91 | $8.09 | 264 364 |
| Dec 22, 2023 | $7.94 | $8.21 | $7.87 | $8.09 | 394 682 |
| Dec 21, 2023 | $7.86 | $7.90 | $7.69 | $7.86 | 334 229 |
| Dec 20, 2023 | $7.88 | $8.00 | $7.65 | $7.81 | 326 937 |
| Dec 19, 2023 | $7.74 | $7.92 | $7.54 | $7.82 | 455 501 |
| Dec 18, 2023 | $7.99 | $8.00 | $7.80 | $7.81 | 319 027 |
| Dec 15, 2023 | $7.75 | $7.95 | $7.73 | $7.88 | 541 906 |
