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 |
| Jul 25, 2023 | $6.79 | $6.94 | $6.63 | $6.80 | 148 330 |
| Jul 24, 2023 | $6.75 | $6.86 | $6.73 | $6.79 | 141 853 |
| Jul 21, 2023 | $6.96 | $6.96 | $6.73 | $6.74 | 123 889 |
| Jul 20, 2023 | $6.92 | $6.96 | $6.86 | $6.96 | 123 085 |
| Jul 19, 2023 | $6.92 | $7.02 | $6.84 | $6.92 | 181 789 |
| Jul 18, 2023 | $6.65 | $6.93 | $6.65 | $6.90 | 146 151 |
| Jul 17, 2023 | $6.63 | $6.68 | $6.53 | $6.64 | 140 678 |
| Jul 14, 2023 | $6.84 | $6.84 | $6.57 | $6.58 | 124 962 |
| Jul 13, 2023 | $6.84 | $6.90 | $6.80 | $6.84 | 89 427 |
| Jul 12, 2023 | $6.84 | $6.92 | $6.79 | $6.82 | 117 032 |
| Jul 11, 2023 | $6.90 | $6.93 | $6.73 | $6.78 | 159 650 |
| Jul 10, 2023 | $7.00 | $7.08 | $6.86 | $6.91 | 142 522 |
| Jul 07, 2023 | $6.87 | $7.09 | $6.87 | $7.07 | 280 876 |
| Jul 06, 2023 | $7.01 | $7.01 | $6.73 | $6.84 | 223 167 |
| Jul 05, 2023 | $6.91 | $7.12 | $6.89 | $7.05 | 203 748 |
| Jul 03, 2023 | $6.79 | $7.05 | $6.78 | $6.98 | 160 312 |
| Jun 30, 2023 | $6.79 | $6.81 | $6.62 | $6.77 | 612 964 |
| Jun 29, 2023 | $6.58 | $6.81 | $6.58 | $6.75 | 254 164 |
| Jun 28, 2023 | $6.65 | $6.64 | $6.50 | $6.60 | 175 681 |
| Jun 27, 2023 | $6.59 | $6.67 | $6.46 | $6.60 | 272 050 |
| Jun 26, 2023 | $6.63 | $6.74 | $6.40 | $6.54 | 380 775 |
| Jun 23, 2023 | $7.06 | $7.09 | $6.57 | $6.61 | 3 607 341 |
| Jun 22, 2023 | $7.00 | $7.15 | $6.88 | $7.09 | 373 123 |
| Jun 21, 2023 | $6.85 | $7.24 | $6.85 | $7.11 | 529 642 |
| Jun 20, 2023 | $6.73 | $6.95 | $6.56 | $6.93 | 462 063 |
