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 |
| Nov 08, 2023 | $6.05 | $6.08 | $5.86 | $5.90 | 70 079 |
| Nov 07, 2023 | $6.03 | $6.11 | $5.99 | $6.04 | 64 588 |
| Nov 06, 2023 | $6.10 | $6.10 | $5.99 | $6.03 | 52 158 |
| Nov 03, 2023 | $6.07 | $6.13 | $6.03 | $6.09 | 75 402 |
| Nov 02, 2023 | $5.96 | $6.08 | $5.96 | $6.06 | 76 967 |
| Nov 01, 2023 | $5.81 | $5.95 | $5.81 | $5.95 | 75 032 |
| Oct 31, 2023 | $5.85 | $5.88 | $5.74 | $5.79 | 97 399 |
| Oct 30, 2023 | $5.90 | $5.98 | $5.81 | $5.87 | 71 572 |
| Oct 27, 2023 | $5.94 | $5.96 | $5.88 | $5.89 | 58 603 |
| Oct 26, 2023 | $5.95 | $6.00 | $5.89 | $5.97 | 58 739 |
| Oct 25, 2023 | $5.92 | $5.98 | $5.86 | $5.95 | 113 370 |
| Oct 24, 2023 | $5.88 | $5.99 | $5.88 | $5.93 | 92 029 |
| Oct 23, 2023 | $5.93 | $5.94 | $5.83 | $5.84 | 59 163 |
| Oct 20, 2023 | $5.93 | $6.01 | $5.92 | $5.96 | 87 977 |
| Oct 19, 2023 | $6.09 | $6.09 | $5.88 | $5.92 | 83 314 |
| Oct 18, 2023 | $6.15 | $6.15 | $6.03 | $6.09 | 75 914 |
| Oct 17, 2023 | $6.01 | $6.23 | $5.96 | $6.14 | 103 495 |
| Oct 16, 2023 | $6.12 | $6.13 | $6.04 | $6.06 | 64 264 |
| Oct 13, 2023 | $6.05 | $6.09 | $6.00 | $6.06 | 54 960 |
| Oct 12, 2023 | $6.07 | $6.10 | $5.94 | $6.01 | 166 084 |
| Oct 11, 2023 | $6.08 | $6.13 | $5.96 | $6.04 | 96 344 |
| Oct 10, 2023 | $6.18 | $6.27 | $6.11 | $6.11 | 87 190 |
| Oct 09, 2023 | $6.01 | $6.21 | $5.99 | $6.14 | 89 858 |
| Oct 06, 2023 | $5.97 | $6.05 | $5.93 | $6.03 | 88 188 |
| Oct 05, 2023 | $5.87 | $5.98 | $5.87 | $5.96 | 107 530 |
