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 (%)
May 29, 2015 2.850 2.940 2.850 2.930 1,232,219 +0.09(+3.17%)
May 28, 2015 2.860 2.900 2.820 2.840 1,001,067 -0.03(-1.05%)
May 27, 2015 2.870 2.935 2.820 2.870 1,542,069 -0.04(-1.37%)
May 26, 2015 2.920 2.950 2.860 2.910 1,055,009 -0.05(-1.69%)
May 22, 2015 3.030 2.960 2.960 2.960 925,400 -0.07(-2.31%)
May 21, 2015 2.920 3.040 2.920 3.030 1,043,948 +0.11(+3.77%)
May 20, 2015 2.910 2.950 2.850 2.920 1,578,915 +0.03(+1.04%)
May 19, 2015 3.060 3.090 2.820 2.890 3,356,385 -0.21(-6.77%)
May 18, 2015 3.140 3.170 3.080 3.100 1,214,668 -0.08(-2.52%)
May 15, 2015 3.110 3.200 3.030 3.180 1,327,069 +0.06(+1.92%)
May 14, 2015 3.250 3.270 3.110 3.120 1,528,960 -0.13(-4.00%)
May 13, 2015 3.260 3.310 3.205 3.250 1,220,206 -0.02(-0.61%)
May 12, 2015 3.250 3.345 3.205 3.270 1,379,717 +0.06(+1.87%)
May 11, 2015 3.350 3.360 3.210 3.210 1,806,715 -0.15(-4.46%)
May 08, 2015 3.360 3.400 3.200 3.360 1,377,319 +0.12(+3.70%)
May 07, 2015 3.640 3.640 3.240 3.240 3,393,386 -0.39(-10.74%)
May 06, 2015 3.720 3.740 3.580 3.630 2,125,042 -0.03(-0.82%)
May 05, 2015 3.700 3.790 3.620 3.660 1,511,582 +0.03(+0.83%)
May 04, 2015 3.700 3.830 3.610 3.630 1,353,845 -0.06(-1.63%)
May 01, 2015 3.620 3.780 3.600 3.690 2,058,463 -0.11(-2.89%)
Apr 30, 2015 3.750 3.845 3.660 3.800 1,963,525 +0.08(+2.15%)
Apr 29, 2015 3.600 3.780 3.555 3.720 1,500,108 +0.12(+3.33%)
Apr 28, 2015 3.570 3.630 3.530 3.600 993,220 +0.06(+1.69%)
Apr 27, 2015 3.650 3.680 3.520 3.540 1,092,145 -0.09(-2.48%)
Apr 24, 2015 3.670 3.710 3.560 3.630 2,947,794 -0.09(-2.42%)
Apr 23, 2015 3.590 3.720 3.580 3.720 1,200,277 +0.16(+4.49%)
Apr 22, 2015 3.630 3.668 3.510 3.560 858,384 -0.05(-1.39%)
Apr 21, 2015 3.770 3.780 3.610 3.610 1,331,100 -0.12(-3.22%)
Apr 20, 2015 3.650 3.800 3.610 3.730 1,374,639 +0.09(+2.47%)
Apr 17, 2015 3.780 3.795 3.610 3.640 1,923,372 -0.17(-4.46%)
Apr 16, 2015 3.810 3.980 3.760 3.810 1,672,064 -0.07(-1.80%)
Apr 15, 2015 3.650 3.940 3.650 3.880 2,726,237 +0.29(+8.08%)
Apr 14, 2015 3.510 3.640 3.450 3.590 2,042,442 +0.11(+3.16%)
Apr 13, 2015 3.500 3.550 3.460 3.480 1,733,470 +0.06(+1.75%)
Apr 10, 2015 3.590 3.600 3.370 3.420 2,537,986 -0.13(-3.66%)
Apr 09, 2015 3.600 3.670 3.540 3.550 1,828,847 -0.02(-0.56%)
Apr 08, 2015 3.670 3.720 3.560 3.570 1,853,112 -0.10(-2.72%)
Apr 07, 2015 3.540 3.730 3.515 3.670 2,940,628 +0.13(+3.67%)
Apr 06, 2015 3.360 3.585 3.350 3.540 3,143,910 +0.19(+5.67%)
Apr 02, 2015 3.290 3.350 3.350 3.350 1,132,000 +0.05(+1.52%)
Apr 01, 2015 3.260 3.370 3.240 3.300 1,530,143 +0.05(+1.54%)
Mar 31, 2015 3.150 3.270 3.150 3.250 1,334,911 +0.06(+1.88%)
Mar 30, 2015 3.270 3.280 3.120 3.190 1,980,945 -0.07(-2.15%)
Mar 27, 2015 3.210 3.300 3.183 3.260 1,776,771 +0.01(+0.31%)
Mar 26, 2015 3.180 3.250 3.135 3.250 2,014,755 +0.15(+4.84%)
Mar 25, 2015 3.110 3.170 3.070 3.100 1,648,099 +0.00(+0.00%)
Mar 24, 2015 3.030 3.120 3.030 3.100 1,496,052 +0.07(+2.31%)
Mar 23, 2015 3.000 3.130 2.970 3.030 3,481,788 +0.12(+4.12%)
Mar 20, 2015 3.190 3.270 2.910 2.910 13,875,926 -0.21(-6.73%)
Mar 19, 2015 3.300 3.380 3.110 3.120 3,147,832 -0.28(-8.24%)
Mar 18, 2015 3.140 3.420 3.105 3.400 2,336,549 +0.22(+6.92%)
Mar 17, 2015 3.100 3.270 3.100 3.180 1,724,628 +0.02(+0.63%)
Mar 16, 2015 3.110 3.160 3.010 3.160 1,694,587 +0.01(+0.32%)
Mar 13, 2015 3.140 3.200 3.070 3.150 1,784,471 -0.01(-0.32%)
Mar 12, 2015 3.250 3.255 3.150 3.160 1,370,118 -0.06(-2.02%)
Mar 11, 2015 3.190 3.240 3.110 3.225 1,796,712 +0.08(+2.38%)
Mar 10, 2015 3.270 3.310 3.150 3.150 2,159,428 -0.18(-5.41%)
Mar 09, 2015 3.200 3.410 3.200 3.330 2,519,237 +0.12(+3.90%)
Mar 06, 2015 3.180 3.340 3.110 3.205 3,747,396 +0.10(+3.05%)
Mar 05, 2015 3.250 3.250 3.030 3.110 1,858,382 -0.02(-0.64%)
Mar 04, 2015 3.240 3.160 3.070 3.130 1,410,598 -0.03(-0.95%)
Mar 03, 2015 3.070 3.165 3.040 3.160 1,881,306 +0.13(+4.29%)
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.