Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abraxas Petro Corp (NQ: AXAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2500 0.2528 0.2250 0.2290 2,899,900 -0.02(-9.41%)
Jan 30, 2020 0.2605 0.2650 0.2505 0.2528 1,130,140 -0.01(-2.77%)
Jan 29, 2020 0.2700 0.2800 0.2600 0.2600 1,570,655 -0.01(-4.55%)
Jan 28, 2020 0.2900 0.2949 0.2602 0.2724 1,842,348 -0.01(-3.16%)
Jan 27, 2020 0.3000 0.3001 0.2800 0.2813 1,582,346 -0.02(-6.92%)
Jan 24, 2020 0.3101 0.3200 0.3000 0.3022 1,305,200 -0.01(-3.64%)
Jan 23, 2020 0.3118 0.3200 0.3115 0.3136 906,627 +0.00(+0.67%)
Jan 22, 2020 0.3225 0.3279 0.3100 0.3115 1,213,801 -0.01(-3.32%)
Jan 21, 2020 0.3299 0.3368 0.3221 0.3222 940,110 -0.00(-0.83%)
Jan 17, 2020 0.3400 0.3444 0.3249 0.3249 1,205,400 -0.02(-4.44%)
Jan 16, 2020 0.3200 0.3500 0.3200 0.3400 1,394,475 +0.02(+4.87%)
Jan 15, 2020 0.3299 0.3299 0.3153 0.3242 1,069,959 -0.00(-0.67%)
Jan 14, 2020 0.3200 0.3320 0.3160 0.3264 1,368,041 +0.01(+3.10%)
Jan 13, 2020 0.3220 0.3250 0.3100 0.3166 1,119,756 -0.01(-2.58%)
Jan 10, 2020 0.3312 0.3448 0.3201 0.3250 1,312,200 -0.02(-5.82%)
Jan 09, 2020 0.3525 0.3544 0.3300 0.3451 1,091,307 -0.00(-1.40%)
Jan 08, 2020 0.4000 0.4000 0.3400 0.3500 2,800,288 -0.04(-10.55%)
Jan 07, 2020 0.4199 0.4200 0.3757 0.3913 2,033,367 -0.01(-2.18%)
Jan 06, 2020 0.4000 0.4100 0.3800 0.4000 4,300,059 +0.04(+10.13%)
Jan 03, 2020 0.3900 0.3900 0.3500 0.3632 2,462,900 +0.01(+4.04%)
Jan 02, 2020 0.3698 0.3700 0.3461 0.3491 1,579,095 -0.00(-0.57%)
Dec 31, 2019 0.3400 0.3698 0.3400 0.3511 2,076,600 +0.01(+3.78%)
Dec 30, 2019 0.3750 0.3899 0.3001 0.3383 2,993,728 -0.05(-11.90%)
Dec 27, 2019 0.3917 0.3999 0.3755 0.3840 1,383,900 -0.00(-1.23%)
Dec 26, 2019 0.4000 0.4060 0.3803 0.3888 1,316,699 -0.00(-0.41%)
Dec 24, 2019 0.4100 0.4138 0.3800 0.3904 1,396,600 -0.02(-4.45%)
Dec 23, 2019 0.4364 0.4370 0.3900 0.4086 3,161,976 -0.03(-6.69%)
Dec 20, 2019 0.4300 0.4790 0.4200 0.4379 6,089,500 +0.02(+4.21%)
Dec 19, 2019 0.3483 0.4500 0.3301 0.4202 5,356,266 +0.07(+20.68%)
Dec 18, 2019 0.3700 0.3799 0.3390 0.3482 3,027,119 -0.03(-8.37%)
Dec 17, 2019 0.3300 0.3800 0.3100 0.3800 5,225,888 +0.07(+23.70%)
Dec 16, 2019 0.2700 0.3175 0.2700 0.3072 3,851,021 +0.04(+14.80%)
Dec 13, 2019 0.2520 0.2759 0.2485 0.2676 2,668,700 +0.02(+7.90%)
Dec 12, 2019 0.2496 0.2590 0.2462 0.2480 1,568,713 -0.00(-0.60%)
Dec 11, 2019 0.2600 0.2620 0.2451 0.2495 1,651,284 -0.00(-0.04%)
Dec 10, 2019 0.2560 0.2600 0.2460 0.2496 958,736 -0.00(-1.38%)
Dec 09, 2019 0.2500 0.2594 0.2402 0.2531 768,242 +0.00(+1.61%)
Dec 06, 2019 0.2600 0.2700 0.2481 0.2491 1,084,800 -0.00(-1.66%)
Dec 05, 2019 0.2680 0.2680 0.2500 0.2533 1,387,504 -0.01(-2.58%)
Dec 04, 2019 0.2401 0.2650 0.2401 0.2600 1,535,707 +0.02(+8.06%)
Dec 03, 2019 0.2490 0.2589 0.2368 0.2406 1,299,342 -0.00(-0.74%)
Dec 02, 2019 0.2600 0.2690 0.2402 0.2424 1,509,302 -0.01(-5.68%)
Nov 29, 2019 0.2700 0.2700 0.2500 0.2570 1,061,500 +0.00(+0.90%)
Nov 27, 2019 0.2600 0.2650 0.2500 0.2547 823,200 +0.00(+1.92%)
Nov 26, 2019 0.2560 0.2907 0.2450 0.2499 2,565,293 -0.01(-2.23%)
Nov 25, 2019 0.2500 0.2600 0.2301 0.2556 1,622,741 +0.01(+2.61%)
Nov 22, 2019 0.2489 0.2498 0.2260 0.2491 1,742,200 +0.01(+4.44%)
Nov 21, 2019 0.2625 0.2625 0.2245 0.2385 2,198,278 -0.01(-4.60%)
Nov 20, 2019 0.2625 0.2719 0.2500 0.2500 1,664,574 -0.01(-3.51%)
Nov 19, 2019 0.2900 0.2910 0.2500 0.2591 1,917,252 -0.02(-7.76%)
Nov 18, 2019 0.3300 0.3323 0.2717 0.2809 2,398,482 -0.03(-10.83%)
Nov 15, 2019 0.3000 0.3300 0.2932 0.3150 1,854,400 +0.02(+7.77%)
Nov 14, 2019 0.3100 0.3189 0.2915 0.2923 1,568,130 -0.01(-2.60%)
Nov 13, 2019 0.3006 0.3600 0.2790 0.3001 3,998,126 -0.01(-3.19%)
Nov 12, 2019 0.3500 0.3500 0.3000 0.3100 2,100,258 -0.02(-6.06%)
Nov 11, 2019 0.2800 0.3700 0.2700 0.3300 4,586,713 +0.06(+22.95%)
Nov 08, 2019 0.2680 0.2799 0.2556 0.2684 2,064,700 -0.00(-0.59%)
Nov 07, 2019 0.2800 0.2800 0.2700 0.2700 1,875,198 +0.00(+0.75%)
Nov 06, 2019 0.2900 0.2980 0.2620 0.2680 2,696,779 -0.02(-7.27%)
Nov 05, 2019 0.3140 0.3180 0.2848 0.2890 1,707,287 -0.02(-6.74%)
Nov 04, 2019 0.3160 0.3250 0.3040 0.3099 2,066,032 -0.01(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.