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 |
| Dec 14, 2023 | $7.70 | $7.78 | $7.47 | $7.70 | 265 312 |
| Dec 13, 2023 | $7.84 | $7.90 | $7.48 | $7.66 | 352 520 |
| Dec 12, 2023 | $7.02 | $7.83 | $7.02 | $7.74 | 826 062 |
| Dec 11, 2023 | $6.99 | $7.04 | $6.93 | $6.99 | 163 488 |
| Dec 08, 2023 | $7.00 | $7.05 | $6.91 | $6.99 | 151 753 |
| Dec 07, 2023 | $7.06 | $7.09 | $6.81 | $6.99 | 141 030 |
| Dec 06, 2023 | $7.07 | $7.10 | $6.98 | $7.03 | 152 782 |
| Dec 05, 2023 | $7.14 | $7.14 | $6.92 | $7.00 | 138 855 |
| Dec 04, 2023 | $7.10 | $7.20 | $7.00 | $7.16 | 217 880 |
| Dec 01, 2023 | $7.03 | $7.21 | $6.95 | $7.06 | 374 651 |
| Nov 30, 2023 | $7.03 | $7.10 | $6.92 | $7.00 | 165 850 |
| Nov 29, 2023 | $7.28 | $7.28 | $7.07 | $7.08 | 138 751 |
| Nov 28, 2023 | $7.24 | $7.24 | $7.10 | $7.21 | 151 998 |
| Nov 27, 2023 | $7.37 | $7.44 | $7.12 | $7.25 | 207 320 |
| Nov 24, 2023 | $7.09 | $7.40 | $7.03 | $7.40 | 333 121 |
| Nov 22, 2023 | $7.01 | $7.08 | $6.98 | $7.04 | 103 745 |
| Nov 21, 2023 | $7.06 | $7.09 | $6.95 | $7.02 | 138 174 |
| Nov 20, 2023 | $7.06 | $7.10 | $6.93 | $7.06 | 269 865 |
| Nov 17, 2023 | $7.00 | $7.10 | $6.96 | $6.99 | 252 055 |
| Nov 16, 2023 | $7.07 | $7.10 | $6.94 | $7.09 | 142 423 |
| Nov 15, 2023 | $6.90 | $7.15 | $6.83 | $7.08 | 259 431 |
| Nov 14, 2023 | $6.66 | $6.92 | $6.57 | $6.91 | 134 162 |
| Nov 13, 2023 | $6.41 | $6.53 | $6.23 | $6.53 | 189 806 |
| Nov 10, 2023 | $6.35 | $6.55 | $6.33 | $6.40 | 163 163 |
| Nov 09, 2023 | $6.11 | $6.38 | $6.00 | $6.35 | 146 567 |
