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 |
| Aug 29, 2023 | $5.67 | $5.81 | $5.67 | $5.74 | 148 820 |
| Aug 28, 2023 | $5.64 | $5.75 | $5.62 | $5.64 | 239 183 |
| Aug 25, 2023 | $5.73 | $5.73 | $5.59 | $5.61 | 152 662 |
| Aug 24, 2023 | $5.87 | $5.87 | $5.70 | $5.73 | 166 798 |
| Aug 23, 2023 | $5.98 | $6.01 | $5.85 | $5.91 | 191 727 |
| Aug 22, 2023 | $5.91 | $6.01 | $5.80 | $6.00 | 213 003 |
| Aug 21, 2023 | $5.95 | $6.01 | $5.85 | $5.91 | 117 932 |
| Aug 18, 2023 | $6.09 | $6.18 | $5.97 | $5.97 | 236 838 |
| Aug 17, 2023 | $6.07 | $6.17 | $6.03 | $6.16 | 157 007 |
| Aug 16, 2023 | $5.88 | $6.10 | $5.88 | $6.02 | 187 656 |
| Aug 15, 2023 | $5.96 | $6.02 | $5.84 | $5.86 | 179 245 |
| Aug 14, 2023 | $5.97 | $6.07 | $5.88 | $5.97 | 268 098 |
| Aug 11, 2023 | $6.17 | $6.24 | $5.93 | $6.01 | 311 175 |
| Aug 10, 2023 | $6.56 | $6.68 | $5.78 | $6.16 | 799 604 |
| Aug 09, 2023 | $7.00 | $7.11 | $6.93 | $6.97 | 278 236 |
| Aug 08, 2023 | $6.94 | $7.01 | $6.70 | $7.00 | 167 940 |
| Aug 07, 2023 | $7.03 | $7.04 | $6.95 | $6.99 | 113 440 |
| Aug 04, 2023 | $6.98 | $7.07 | $6.94 | $6.98 | 160 091 |
| Aug 03, 2023 | $6.96 | $7.11 | $6.95 | $6.97 | 141 148 |
| Aug 02, 2023 | $7.03 | $7.04 | $6.92 | $6.97 | 109 965 |
| Aug 01, 2023 | $6.97 | $7.09 | $6.90 | $7.08 | 111 634 |
| Jul 31, 2023 | $7.10 | $7.14 | $6.94 | $6.97 | 164 242 |
| Jul 28, 2023 | $6.91 | $7.14 | $6.91 | $7.05 | 164 271 |
| Jul 27, 2023 | $6.88 | $6.97 | $6.82 | $6.88 | 150 173 |
| Jul 26, 2023 | $6.85 | $6.90 | $6.79 | $6.87 | 123 572 |
