NASDAQ:PANL
Pangaea Logistics Solutions Stock Price (Quote)
$7.67
+0.210 (+2.82%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.52 | $7.72 | Wednesday, 8th May 2024 PANL stock ended at $7.67. This is 2.82% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.84% from a day low at $7.43 to a day high of $7.72. |
| 90 days | $6.26 | $8.67 | |
| 52 weeks | $5.28 | $9.53 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $5.86 | $5.98 | $5.86 | $5.96 | 174 085 |
| Oct 02, 2023 | $5.88 | $5.93 | $5.78 | $5.92 | 197 161 |
| Sep 29, 2023 | $5.90 | $5.93 | $5.80 | $5.88 | 521 785 |
| Sep 28, 2023 | $5.71 | $5.87 | $5.65 | $5.87 | 136 131 |
| Sep 27, 2023 | $5.81 | $5.81 | $5.60 | $5.71 | 144 484 |
| Sep 26, 2023 | $5.70 | $5.86 | $5.70 | $5.77 | 160 780 |
| Sep 25, 2023 | $5.65 | $5.70 | $5.60 | $5.69 | 107 388 |
| Sep 22, 2023 | $5.63 | $5.70 | $5.63 | $5.65 | 123 826 |
| Sep 21, 2023 | $5.55 | $5.65 | $5.51 | $5.60 | 80 031 |
| Sep 20, 2023 | $5.57 | $5.68 | $5.57 | $5.57 | 102 553 |
| Sep 19, 2023 | $5.55 | $5.65 | $5.54 | $5.56 | 125 840 |
| Sep 18, 2023 | $5.57 | $5.58 | $5.43 | $5.52 | 159 416 |
| Sep 15, 2023 | $5.62 | $5.65 | $5.56 | $5.57 | 194 071 |
| Sep 14, 2023 | $5.53 | $5.65 | $5.51 | $5.62 | 94 074 |
| Sep 13, 2023 | $5.54 | $5.55 | $5.47 | $5.49 | 105 500 |
| Sep 12, 2023 | $5.46 | $5.52 | $5.44 | $5.51 | 105 283 |
| Sep 11, 2023 | $5.35 | $5.55 | $5.35 | $5.50 | 164 160 |
| Sep 08, 2023 | $5.38 | $5.47 | $5.28 | $5.36 | 128 398 |
| Sep 07, 2023 | $5.52 | $5.54 | $5.32 | $5.35 | 243 236 |
| Sep 06, 2023 | $5.61 | $5.66 | $5.51 | $5.52 | 165 658 |
| Sep 05, 2023 | $5.71 | $5.71 | $5.56 | $5.61 | 203 766 |
| Sep 01, 2023 | $5.67 | $5.80 | $5.66 | $5.75 | 231 232 |
| Aug 31, 2023 | $5.67 | $5.72 | $5.61 | $5.64 | 125 655 |
| Aug 30, 2023 | $5.75 | $5.77 | $5.65 | $5.75 | 112 121 |
| Aug 29, 2023 | $5.67 | $5.81 | $5.67 | $5.74 | 148 820 |
