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 |
| Feb 10, 2016 | $2.39 | $2.39 | $2.39 | $2.39 | 100 |
| Feb 09, 2016 | $2.44 | $2.46 | $2.30 | $2.39 | 12 600 |
| Feb 08, 2016 | $2.41 | $2.41 | $2.41 | $2.41 | 100 |
| Feb 05, 2016 | $2.56 | $2.81 | $2.40 | $2.41 | 2 400 |
| Feb 04, 2016 | $2.47 | $2.55 | $2.45 | $2.50 | 4 600 |
| Feb 03, 2016 | $2.40 | $2.40 | $2.40 | $2.40 | 300 |
| Feb 02, 2016 | $2.48 | $2.48 | $2.35 | $2.35 | 600 |
| Feb 01, 2016 | $2.35 | $2.35 | $2.35 | $2.35 | 300 |
| Jan 29, 2016 | $2.31 | $2.57 | $2.29 | $2.34 | 4 400 |
| Jan 28, 2016 | $2.31 | $2.31 | $2.30 | $2.31 | 1 700 |
| Jan 27, 2016 | $2.38 | $2.52 | $1.89 | $2.21 | 12 300 |
| Jan 26, 2016 | $2.42 | $2.42 | $2.33 | $2.33 | 400 |
| Jan 25, 2016 | $2.32 | $2.34 | $2.32 | $2.33 | 600 |
| Jan 22, 2016 | $2.44 | $2.44 | $2.41 | $2.41 | 400 |
| Jan 21, 2016 | $2.46 | $2.54 | $2.41 | $2.41 | 7 900 |
| Jan 20, 2016 | $2.50 | $2.52 | $2.50 | $2.50 | 1 400 |
| Jan 19, 2016 | $2.56 | $2.56 | $2.50 | $2.50 | 400 |
| Jan 15, 2016 | $2.50 | $2.70 | $2.50 | $2.53 | 7 000 |
| Jan 14, 2016 | $2.56 | $2.59 | $2.50 | $2.50 | 7 700 |
| Jan 13, 2016 | $2.57 | $2.65 | $2.50 | $2.50 | 9 400 |
| Jan 12, 2016 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| Jan 11, 2016 | $2.65 | $2.65 | $2.57 | $2.60 | 6 000 |
| Jan 08, 2016 | $2.77 | $2.77 | $2.65 | $2.65 | 700 |
| Jan 07, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 300 |
| Jan 06, 2016 | $2.66 | $2.66 | $2.65 | $2.65 | 500 |
