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 |
| Mar 18, 2016 | $2.31 | $2.32 | $2.31 | $2.32 | 600 |
| Mar 17, 2016 | $2.33 | $2.33 | $2.33 | $2.33 | 400 |
| Mar 16, 2016 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| Mar 15, 2016 | $2.27 | $2.27 | $2.27 | $2.27 | 200 |
| Mar 14, 2016 | $2.24 | $2.33 | $2.24 | $2.33 | 3 700 |
| Mar 11, 2016 | $2.25 | $2.25 | $2.20 | $2.22 | 8 200 |
| Mar 10, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 100 |
| Mar 09, 2016 | $2.31 | $2.35 | $2.24 | $2.31 | 2 800 |
| Mar 08, 2016 | $2.16 | $2.31 | $2.16 | $2.30 | 7 500 |
| Mar 07, 2016 | $2.13 | $2.21 | $2.13 | $2.15 | 8 000 |
| Mar 04, 2016 | $2.12 | $2.30 | $2.08 | $2.14 | 29 200 |
| Mar 03, 2016 | $2.16 | $2.18 | $2.11 | $2.12 | 6 300 |
| Mar 02, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| Mar 01, 2016 | $2.21 | $2.21 | $2.16 | $2.16 | 300 |
| Feb 29, 2016 | $2.22 | $2.23 | $2.20 | $2.21 | 4 700 |
| Feb 26, 2016 | $2.22 | $2.22 | $2.16 | $2.16 | 200 |
| Feb 25, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 200 |
| Feb 24, 2016 | $2.36 | $2.36 | $2.16 | $2.16 | 600 |
| Feb 23, 2016 | $2.22 | $2.22 | $2.16 | $2.16 | 9 700 |
| Feb 22, 2016 | $2.23 | $2.23 | $2.23 | $2.23 | 200 |
| Feb 19, 2016 | $2.28 | $2.28 | $2.26 | $2.26 | 1 700 |
| Feb 18, 2016 | $2.30 | $2.30 | $2.28 | $2.28 | 300 |
| Feb 17, 2016 | $2.27 | $2.28 | $2.27 | $2.28 | 100 |
| Feb 16, 2016 | $2.28 | $2.32 | $2.22 | $2.26 | 12 800 |
| Feb 12, 2016 | $2.34 | $2.34 | $2.33 | $2.33 | 200 |
