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 (%)
Apr 30, 2009 0.9100 0.9400 0.8800 0.8800 93,832 -0.04(-4.35%)
Apr 29, 2009 0.9100 0.9400 0.9000 0.9200 108,114 +0.02(+2.22%)
Apr 28, 2009 0.8900 0.9000 0.8700 0.9000 68,529 +0.01(+1.12%)
Apr 27, 2009 0.8900 0.9300 0.8510 0.8900 92,074 -0.04(-3.78%)
Apr 24, 2009 0.9100 0.9400 0.9000 0.9250 156,556 +0.07(+7.56%)
Apr 23, 2009 0.8900 0.9000 0.8600 0.8600 106,224 -0.03(-3.37%)
Apr 22, 2009 0.8900 0.9200 0.8700 0.8900 89,239 +0.00(+0.00%)
Apr 21, 2009 0.9000 0.9500 0.8600 0.8900 381,643 +0.01(+1.14%)
Apr 20, 2009 0.9600 0.9600 0.8800 0.8800 211,184 -0.10(-10.20%)
Apr 17, 2009 1.000 1.010 0.9700 0.9800 108,505 -0.01(-1.01%)
Apr 16, 2009 0.9600 0.9900 0.9300 0.9900 88,232 +0.06(+6.46%)
Apr 15, 2009 0.9200 0.9600 0.9200 0.9299 70,584 +0.01(+1.08%)
Apr 14, 2009 0.9700 1.010 0.9200 0.9200 122,579 -0.07(-7.07%)
Apr 13, 2009 1.000 1.000 0.9800 0.9900 74,485 -0.02(-1.98%)
Apr 09, 2009 0.9800 1.010 0.9800 1.010 126,950 +0.07(+7.45%)
Apr 08, 2009 0.9400 0.9600 0.9200 0.9400 125,603 +0.01(+1.08%)
Apr 07, 2009 1.000 1.010 0.9300 0.9300 207,376 -0.08(-7.92%)
Apr 06, 2009 1.100 1.100 1.010 1.010 155,878 -0.06(-5.61%)
Apr 03, 2009 1.060 1.080 1.040 1.070 85,159 +0.00(+0.00%)
Apr 02, 2009 1.070 1.110 1.040 1.070 192,558 +0.04(+3.88%)
Apr 01, 2009 1.000 1.040 1.000 1.030 131,470 +0.00(+0.00%)
Mar 31, 2009 1.050 1.090 1.020 1.030 81,866 +0.01(+0.98%)
Mar 30, 2009 1.120 1.120 1.010 1.020 135,680 -0.23(-18.40%)
Mar 26, 2009 1.240 1.250 1.170 1.250 222,285 +0.04(+3.31%)
Mar 25, 2009 1.190 1.250 1.140 1.210 306,705 +0.06(+5.22%)
Mar 24, 2009 1.100 1.230 1.079 1.150 220,418 +0.02(+1.77%)
Mar 23, 2009 1.110 1.150 1.030 1.130 183,890 +0.11(+10.78%)
Mar 20, 2009 1.140 1.140 1.010 1.020 209,970 -0.10(-8.93%)
Mar 19, 2009 1.080 1.140 1.060 1.120 180,751 +0.07(+6.67%)
Mar 18, 2009 0.9900 1.060 0.9701 1.050 83,260 +0.06(+6.06%)
Mar 17, 2009 0.9700 1.000 0.8900 0.9900 160,745 +0.01(+1.02%)
Mar 16, 2009 1.060 1.090 0.9700 0.9800 105,720 -0.04(-3.92%)
Mar 13, 2009 1.170 1.170 1.020 1.020 131,410 -0.14(-12.07%)
Mar 12, 2009 0.9800 1.160 0.9600 1.160 212,041 +0.17(+17.17%)
Mar 11, 2009 1.240 1.240 0.8600 0.9900 334,319 -0.21(-17.50%)
Mar 10, 2009 0.8800 1.210 0.8500 1.200 313,738 +0.35(+41.18%)
Mar 09, 2009 0.8500 0.9100 0.8500 0.8500 127,313 +0.05(+6.25%)
Mar 06, 2009 0.8600 0.8700 0.7520 0.8000 295,038 +0.05(+6.67%)
Mar 05, 2009 0.8500 0.8700 0.7500 0.7500 230,620 -0.12(-13.79%)
Mar 04, 2009 0.8900 0.9000 0.8600 0.8700 123,127 +0.07(+8.75%)
Mar 02, 2009 0.8200 0.8200 0.7400 0.8000 349,025 -0.05(-5.88%)
Feb 27, 2009 0.8800 0.9100 0.8000 0.8500 124,234 +0.05(+6.25%)
Feb 26, 2009 0.8000 0.9000 0.8000 0.8000 126,004 +0.00(+0.00%)
Feb 25, 2009 0.8700 0.8900 0.7900 0.8000 157,473 -0.09(-10.11%)
Feb 24, 2009 0.8600 0.9100 0.8500 0.8900 145,668 +0.00(+0.00%)
Feb 23, 2009 0.9200 1.000 0.8500 0.8900 234,129 -0.03(-3.26%)
Feb 20, 2009 0.9400 0.9700 0.9000 0.9200 165,008 -0.04(-4.17%)
Feb 19, 2009 1.000 1.050 0.9600 0.9600 169,367 -0.03(-3.03%)
Feb 18, 2009 1.040 1.090 0.9800 0.9900 209,348 -0.04(-3.88%)
Feb 17, 2009 1.200 1.200 1.030 1.030 119,693 -0.12(-10.43%)
Feb 13, 2009 1.110 1.220 1.109 1.150 114,417 +0.05(+4.55%)
Feb 12, 2009 1.070 1.110 1.050 1.100 133,250 +0.03(+2.80%)
Feb 11, 2009 1.140 1.150 1.070 1.070 117,539 -0.06(-5.31%)
Feb 10, 2009 1.250 1.270 1.120 1.130 114,452 -0.13(-10.32%)
Feb 09, 2009 1.220 1.290 1.210 1.260 103,182 +0.03(+2.44%)
Feb 06, 2009 1.190 1.230 1.130 1.230 78,158 +0.03(+2.50%)
Feb 05, 2009 1.230 1.230 1.130 1.200 141,294 -0.05(-4.00%)
Feb 04, 2009 1.310 1.360 1.250 1.250 146,469 -0.07(-5.30%)
Feb 03, 2009 1.320 1.370 1.250 1.320 201,619 +0.05(+3.94%)
Feb 02, 2009 1.070 1.300 1.060 1.270 351,832 +0.18(+16.51%)
Jan 30, 2009 1.120 1.140 1.070 1.090 126,729 -0.01(-0.91%)
Jan 29, 2009 1.130 1.160 1.100 1.100 61,556 -0.04(-3.51%)
Jan 28, 2009 1.160 1.160 1.120 1.140 70,266 +0.00(+0.00%)
Jan 27, 2009 1.120 1.170 1.060 1.140 67,874 +0.03(+2.70%)
Jan 26, 2009 1.060 1.130 0.9500 1.110 75,422 +0.06(+5.71%)
Jan 23, 2009 1.050 1.110 1.030 1.050 107,936 -0.01(-0.94%)
Jan 22, 2009 1.160 1.160 1.060 1.060 117,889 -0.09(-7.83%)
Jan 21, 2009 1.130 1.190 1.110 1.150 143,261 +0.05(+4.55%)
Jan 20, 2009 1.260 1.270 1.100 1.100 197,037 -0.13(-10.57%)
Jan 16, 2009 1.160 1.260 1.160 1.230 200,223 +0.10(+8.85%)
Jan 15, 2009 1.180 1.180 1.020 1.130 161,948 +0.00(+0.00%)
Jan 14, 2009 1.190 1.210 1.120 1.130 177,189 -0.07(-5.83%)
Jan 13, 2009 1.150 1.270 1.150 1.200 117,839 +0.03(+2.56%)
Jan 12, 2009 1.370 1.370 1.170 1.170 211,791 -0.10(-7.87%)
Jan 09, 2009 1.380 1.380 1.260 1.270 211,527 -0.11(-7.97%)
Jan 08, 2009 1.250 1.450 1.250 1.380 328,808 +0.13(+10.40%)
Jan 07, 2009 1.500 1.500 1.200 1.250 568,439 -0.23(-15.54%)
Jan 06, 2009 1.000 1.490 1.000 1.480 774,593 +0.52(+54.17%)
Jan 05, 2009 0.7700 0.9600 0.7600 0.9600 594,500 +0.21(+28.00%)
Jan 02, 2009 0.7900 0.7900 0.7400 0.7500 443,236 +0.03(+4.17%)
Dec 31, 2008 0.7200 0.7700 0.7100 0.7200 760,835 +0.01(+1.41%)
Dec 30, 2008 0.6900 0.7600 0.6800 0.7100 532,609 +0.02(+3.35%)
Dec 29, 2008 0.6700 0.7000 0.6601 0.6870 416,073 +0.04(+5.69%)
Dec 26, 2008 0.7000 0.7300 0.6200 0.6500 289,216 -0.08(-10.96%)
Dec 24, 2008 0.7200 0.7300 0.7000 0.7300 120,896 +0.00(+0.00%)
Dec 23, 2008 0.7500 0.7600 0.7000 0.7300 160,397 -0.02(-2.67%)
Dec 22, 2008 0.8000 0.8000 0.7000 0.7500 221,986 +0.00(+0.00%)
Dec 19, 2008 0.8295 0.8295 0.7500 0.7500 410,448 -0.04(-5.06%)
Dec 18, 2008 0.8100 0.8200 0.7500 0.7900 278,131 -0.02(-2.47%)
Dec 17, 2008 0.8000 0.8300 0.7800 0.8100 319,495 +0.00(+0.00%)
Dec 16, 2008 0.8000 0.8500 0.7900 0.8100 228,757 +0.01(+1.25%)
Dec 15, 2008 0.8600 0.8800 0.8000 0.8000 245,088 -0.07(-8.05%)
Dec 12, 2008 0.8500 0.9000 0.8200 0.8700 275,286 +0.02(+2.35%)
Dec 11, 2008 0.8700 0.9263 0.8500 0.8500 232,692 -0.04(-4.49%)
Dec 10, 2008 0.9400 0.9500 0.8500 0.8900 166,233 -0.03(-3.26%)
Dec 09, 2008 0.8400 0.9300 0.8200 0.9200 436,298 -0.02(-2.13%)
Dec 08, 2008 1.030 1.050 0.8500 0.9400 317,076 -0.09(-8.74%)
Dec 05, 2008 1.070 1.070 0.9500 1.030 274,066 -0.04(-3.74%)
Dec 04, 2008 1.100 1.150 1.050 1.070 123,927 -0.05(-4.46%)
Dec 03, 2008 1.120 1.220 1.115 1.120 88,408 -0.06(-5.08%)
Dec 02, 2008 1.100 1.180 1.050 1.180 57,949 +0.11(+10.28%)
Dec 01, 2008 1.150 1.160 1.050 1.070 94,167 -0.17(-13.71%)
Nov 28, 2008 1.180 1.250 1.150 1.240 45,181 +0.04(+3.33%)
Nov 26, 2008 1.030 1.200 1.020 1.200 158,639 +0.15(+14.29%)
Nov 25, 2008 1.130 1.130 1.000 1.050 94,571 -0.06(-5.41%)
Nov 24, 2008 1.140 1.190 1.000 1.110 168,718 -0.01(-0.89%)
Nov 21, 2008 0.9500 1.120 0.8000 1.120 328,104 +0.21(+23.08%)
Nov 20, 2008 1.050 1.050 0.7500 0.9100 403,232 -0.19(-17.27%)
Nov 19, 2008 1.240 1.270 1.100 1.100 146,600 -0.11(-9.09%)
Nov 18, 2008 1.350 1.480 1.200 1.210 277,989 -0.12(-9.02%)
Nov 17, 2008 1.420 1.490 1.300 1.330 178,623 -0.10(-6.99%)
Nov 14, 2008 1.450 1.560 1.410 1.430 65,553 -0.07(-4.67%)
Nov 13, 2008 1.370 1.590 1.270 1.500 325,458 +0.13(+9.49%)
Nov 12, 2008 1.500 1.580 1.370 1.370 152,361 -0.16(-10.46%)
Nov 11, 2008 1.660 1.730 1.530 1.530 145,151 -0.17(-10.00%)
Nov 10, 2008 1.980 2.010 1.700 1.700 126,852 -0.21(-10.99%)
Nov 07, 2008 1.840 2.010 1.840 1.910 138,063 +0.09(+4.95%)
Nov 06, 2008 1.900 1.920 1.800 1.820 94,352 -0.10(-5.21%)
Nov 05, 2008 2.080 2.145 1.920 1.920 127,559 -0.23(-10.70%)
Nov 04, 2008 2.260 2.260 2.000 2.150 243,439 +0.14(+6.97%)
Nov 03, 2008 2.030 2.300 1.930 2.010 271,723 -0.19(-8.64%)
Oct 31, 2008 1.860 2.220 1.650 2.200 289,626 +0.25(+12.82%)
Oct 30, 2008 1.780 1.950 1.750 1.950 223,627 +0.21(+12.07%)
Oct 29, 2008 1.750 1.800 1.610 1.740 326,732 +0.02(+1.16%)
Oct 28, 2008 1.560 1.800 1.560 1.720 282,846 +0.22(+14.67%)
Oct 27, 2008 1.580 1.700 1.460 1.500 303,578 -0.05(-3.23%)
Oct 24, 2008 1.490 1.620 1.450 1.550 192,059 -0.09(-5.49%)
Oct 23, 2008 1.680 1.770 1.500 1.640 198,060 -0.01(-0.61%)
Oct 22, 2008 1.730 1.790 1.640 1.650 134,202 -0.11(-6.25%)
Oct 21, 2008 1.890 1.900 1.740 1.760 149,696 -0.18(-9.28%)
Oct 20, 2008 1.760 1.950 1.710 1.940 241,050 +0.24(+14.12%)
Oct 17, 2008 1.800 2.000 1.380 1.700 530,721 -0.28(-14.14%)
Oct 16, 2008 1.450 1.990 1.400 1.980 605,514 +0.57(+40.43%)
Oct 15, 2008 1.680 1.700 1.410 1.410 127,176 -0.31(-18.02%)
Oct 14, 2008 1.980 2.000 1.670 1.720 116,763 -0.17(-8.99%)
Oct 13, 2008 1.650 2.060 1.650 1.890 298,636 +0.34(+21.94%)
Oct 10, 2008 1.280 1.550 1.250 1.550 638,967 +0.19(+13.97%)
Oct 09, 2008 1.680 1.750 1.360 1.360 381,331 -0.26(-16.05%)
Oct 08, 2008 1.510 1.790 1.470 1.620 461,089 +0.07(+4.52%)
Oct 07, 2008 1.870 1.920 1.500 1.550 447,355 -0.28(-15.30%)
Oct 06, 2008 2.110 2.180 1.750 1.830 623,720 -0.27(-12.86%)
Oct 03, 2008 2.700 2.700 2.100 2.100 340,731 -0.17(-7.49%)
Oct 02, 2008 2.450 2.480 2.240 2.270 272,173 -0.21(-8.47%)
Oct 01, 2008 2.620 2.620 2.450 2.480 333,428 -0.13(-4.98%)
Sep 30, 2008 2.610 2.700 2.450 2.610 150,659 +0.31(+13.48%)
Sep 29, 2008 2.870 3.000 2.300 2.300 213,608 -0.67(-22.56%)
Sep 26, 2008 2.890 3.000 2.650 2.970 156,833 +0.01(+0.34%)
Sep 25, 2008 2.950 3.070 2.900 2.960 112,178 +0.01(+0.34%)
Sep 24, 2008 2.930 3.080 2.910 2.950 195,547 +0.06(+2.08%)
Sep 23, 2008 2.980 3.170 2.760 2.890 413,723 -0.28(-8.83%)
Sep 22, 2008 3.350 3.355 3.050 3.170 280,274 -0.23(-6.76%)
Sep 19, 2008 2.740 3.480 2.550 3.400 900,658 +0.79(+30.27%)
Sep 18, 2008 2.190 2.610 2.170 2.610 324,299 +0.46(+21.40%)
Sep 17, 2008 2.440 2.440 2.110 2.150 342,551 -0.24(-10.04%)
Sep 16, 2008 2.190 2.410 2.100 2.390 518,485 +0.11(+4.82%)
Sep 15, 2008 2.500 2.500 2.280 2.280 360,834 -0.24(-9.52%)
Sep 12, 2008 2.330 2.600 2.320 2.520 271,611 +0.08(+3.28%)
Sep 11, 2008 2.410 2.510 2.320 2.440 301,789 -0.05(-2.01%)
Sep 10, 2008 2.500 2.600 2.320 2.490 533,616 +0.01(+0.40%)
Sep 09, 2008 2.800 2.800 2.450 2.480 486,043 -0.43(-14.78%)
Sep 08, 2008 3.090 3.200 2.760 2.910 243,250 -0.11(-3.64%)
Sep 05, 2008 3.150 3.160 2.930 3.020 299,746 -0.07(-2.27%)
Sep 04, 2008 3.270 3.330 3.050 3.090 277,023 -0.19(-5.79%)
Sep 03, 2008 3.350 3.350 3.250 3.280 139,459 -0.08(-2.38%)
Sep 02, 2008 3.530 3.600 3.290 3.360 174,683 -0.25(-6.93%)
Aug 29, 2008 3.750 3.780 3.500 3.610 139,122 -0.14(-3.73%)
Aug 28, 2008 3.420 3.780 3.390 3.750 404,588 +0.34(+9.97%)
Aug 27, 2008 3.340 3.430 3.260 3.410 113,663 +0.12(+3.65%)
Aug 26, 2008 3.220 3.360 3.200 3.290 169,507 +0.05(+1.54%)
Aug 25, 2008 3.320 3.330 3.190 3.240 131,733 -0.05(-1.52%)
Aug 22, 2008 3.310 3.320 3.190 3.290 177,944 -0.02(-0.60%)
Aug 21, 2008 3.310 3.390 3.290 3.310 383,032 +0.03(+0.91%)
Aug 20, 2008 3.210 3.450 3.210 3.280 285,518 -0.11(-3.24%)
Aug 19, 2008 3.310 3.430 3.300 3.390 151,441 +0.01(+0.30%)
Aug 18, 2008 3.470 3.520 3.350 3.380 104,138 -0.06(-1.74%)
Aug 15, 2008 3.720 3.720 3.400 3.440 244,043 -0.19(-5.23%)
Aug 14, 2008 3.610 3.650 3.550 3.630 138,467 -0.01(-0.27%)
Aug 13, 2008 3.530 3.660 3.390 3.640 247,877 +0.12(+3.41%)
Aug 12, 2008 3.410 3.550 3.290 3.520 249,406 +0.12(+3.53%)
Aug 11, 2008 3.600 3.600 3.290 3.400 260,691 -0.06(-1.73%)
Aug 08, 2008 3.360 3.500 3.330 3.460 172,849 +0.08(+2.37%)
Aug 07, 2008 3.580 3.580 3.350 3.380 257,320 -0.10(-2.87%)
Aug 06, 2008 3.300 3.490 3.300 3.480 294,991 +0.15(+4.50%)
Aug 05, 2008 3.390 3.410 3.270 3.330 276,382 -0.06(-1.77%)
Aug 04, 2008 3.580 3.580 3.320 3.390 220,809 -0.19(-5.31%)
Aug 01, 2008 3.570 3.740 3.500 3.580 160,702 -0.06(-1.65%)
Jul 31, 2008 3.730 3.730 3.460 3.640 271,268 +0.04(+1.11%)
Jul 30, 2008 3.300 3.670 3.260 3.600 509,393 +0.23(+6.82%)
Jul 29, 2008 3.370 3.710 3.330 3.370 521,070 -0.22(-6.13%)
Jul 28, 2008 3.810 3.900 3.483 3.590 582,887 -0.31(-7.95%)
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.