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 (%)
Aug 03, 2021 1.840 1.840 1.840 0 -0.10(-5.15%)
Aug 02, 2021 1.950 1.970 1.880 1.940 1,290,263 -0.35(-15.28%)
Jul 30, 2021 2.260 2.400 2.220 2.290 518,533 +0.03(+1.33%)
Jul 29, 2021 2.350 2.390 2.260 2.260 143,344 -0.05(-2.16%)
Jul 28, 2021 2.230 2.330 2.230 2.310 59,395 +0.09(+4.05%)
Jul 27, 2021 2.350 2.362 2.210 2.220 80,750 -0.12(-5.13%)
Jul 26, 2021 2.290 2.460 2.280 2.340 145,561 +0.05(+2.18%)
Jul 23, 2021 2.360 2.370 2.200 2.290 222,441 -0.08(-3.38%)
Jul 22, 2021 2.470 2.470 2.365 2.370 182,587 -0.11(-4.44%)
Jul 21, 2021 2.360 2.550 2.331 2.480 202,185 +0.19(+8.30%)
Jul 20, 2021 2.360 2.450 2.280 2.290 198,201 -0.08(-3.38%)
Jul 19, 2021 2.370 2.490 2.350 2.370 289,739 -0.03(-1.25%)
Jul 16, 2021 2.690 2.779 2.400 2.400 472,859 -0.29(-10.78%)
Jul 15, 2021 2.870 2.930 2.620 2.690 493,122 -0.23(-7.88%)
Jul 14, 2021 2.800 3.160 2.727 2.920 1,019,766 +0.12(+4.29%)
Jul 13, 2021 2.970 2.970 2.780 2.800 243,486 -0.13(-4.44%)
Jul 12, 2021 3.050 3.100 2.880 2.930 235,842 -0.21(-6.69%)
Jul 09, 2021 3.140 3.170 3.020 3.140 108,096 +0.12(+3.97%)
Jul 08, 2021 3.010 3.140 2.910 3.020 497,431 -0.12(-3.82%)
Jul 07, 2021 3.200 3.360 3.083 3.140 136,335 -0.02(-0.63%)
Jul 06, 2021 3.520 3.550 3.140 3.160 514,962 -0.33(-9.46%)
Jul 02, 2021 3.550 3.670 3.310 3.490 590,171 -0.18(-4.90%)
Jul 01, 2021 3.350 4.100 3.300 3.670 2,291,125 +0.44(+13.62%)
Jun 30, 2021 3.180 3.250 3.055 3.230 155,801 +0.13(+4.19%)
Jun 29, 2021 3.180 3.210 3.030 3.100 173,665 -0.07(-2.21%)
Jun 28, 2021 3.330 3.330 3.130 3.170 228,702 -0.13(-3.94%)
Jun 25, 2021 3.290 3.360 3.200 3.300 177,301 +0.04(+1.23%)
Jun 24, 2021 3.110 3.280 3.060 3.260 293,183 +0.20(+6.54%)
Jun 23, 2021 3.020 3.250 3.020 3.060 427,679 +0.02(+0.66%)
Jun 22, 2021 3.120 3.120 2.911 3.040 211,110 -0.07(-2.25%)
Jun 21, 2021 2.770 3.115 2.735 3.110 595,303 +0.30(+10.68%)
Jun 18, 2021 2.740 2.880 2.720 2.810 181,866 +0.01(+0.36%)
Jun 17, 2021 3.060 3.149 2.700 2.800 636,564 -0.30(-9.68%)
Jun 16, 2021 3.260 3.300 3.090 3.100 493,101 -0.15(-4.62%)
Jun 15, 2021 3.260 3.300 3.050 3.250 343,489 +0.00(+0.00%)
Jun 14, 2021 3.250 3.420 3.206 3.250 358,948 +0.04(+1.25%)
Jun 11, 2021 3.080 3.230 3.070 3.210 269,936 +0.14(+4.56%)
Jun 10, 2021 3.250 3.290 3.050 3.070 287,195 -0.19(-5.83%)
Jun 09, 2021 3.170 3.400 3.150 3.260 417,612 +0.11(+3.49%)
Jun 08, 2021 3.060 3.200 2.980 3.150 198,694 +0.08(+2.61%)
Jun 07, 2021 3.000 3.240 2.950 3.070 345,597 +0.09(+3.02%)
Jun 04, 2021 3.170 3.200 2.910 2.980 506,459 -0.11(-3.56%)
Jun 03, 2021 3.010 3.150 2.940 3.090 349,021 +0.12(+4.04%)
Jun 02, 2021 3.040 3.290 2.900 2.970 833,934 -0.07(-2.30%)
Jun 01, 2021 2.680 3.190 2.634 3.040 1,333,807 +0.49(+19.22%)
May 28, 2021 2.710 2.725 2.490 2.550 601,534 -0.19(-6.93%)
May 27, 2021 2.240 2.800 2.220 2.740 1,160,551 +0.53(+23.98%)
May 26, 2021 2.120 2.230 2.113 2.210 107,257 +0.06(+2.79%)
May 25, 2021 2.290 2.290 2.100 2.150 149,290 -0.10(-4.44%)
May 24, 2021 2.240 2.250 2.160 2.250 143,418 +0.04(+1.81%)
May 21, 2021 2.180 2.290 2.160 2.210 165,409 +0.05(+2.31%)
May 20, 2021 2.150 2.190 2.060 2.160 120,188 -0.01(-0.46%)
May 19, 2021 2.040 2.180 2.000 2.170 324,389 +0.01(+0.46%)
May 18, 2021 2.260 2.260 2.100 2.160 315,153 -0.07(-3.14%)
May 17, 2021 2.030 2.270 1.980 2.230 667,928 +0.15(+7.21%)
May 14, 2021 2.080 2.140 2.020 2.080 254,366 +0.06(+2.97%)
May 13, 2021 2.100 2.180 1.900 2.020 459,691 -0.10(-4.72%)
May 12, 2021 2.000 2.340 1.990 2.120 1,134,801 +0.13(+6.53%)
May 11, 2021 1.900 2.000 1.860 1.990 194,625 +0.05(+2.58%)
May 10, 2021 2.030 2.080 1.881 1.940 487,623 -0.02(-1.02%)
May 07, 2021 1.890 1.990 1.875 1.960 231,079 +0.03(+1.55%)
May 06, 2021 2.090 2.160 1.850 1.930 529,252 -0.12(-5.85%)
May 05, 2021 2.040 2.226 1.960 2.050 536,353 +0.06(+3.02%)
May 04, 2021 1.960 2.030 1.880 1.990 334,826 +0.00(+0.00%)
May 03, 2021 2.070 2.115 1.870 1.990 839,785 -0.06(-2.93%)
Apr 30, 2021 2.150 2.240 2.020 2.050 478,200 -0.15(-6.82%)
Apr 29, 2021 2.420 2.450 2.180 2.200 456,338 -0.14(-5.98%)
Apr 28, 2021 2.240 2.440 2.210 2.340 445,138 +0.12(+5.41%)
Apr 27, 2021 2.180 2.250 2.120 2.220 160,327 +0.04(+1.83%)
Apr 26, 2021 2.050 2.250 2.040 2.180 404,662 +0.13(+6.34%)
Apr 23, 2021 2.290 2.420 2.049 2.050 651,700 -0.35(-14.58%)
Apr 22, 2021 2.490 2.490 2.360 2.400 166,052 -0.07(-2.83%)
Apr 21, 2021 2.400 2.500 2.300 2.470 61,761 +0.08(+3.35%)
Apr 20, 2021 2.510 2.580 2.220 2.390 282,142 -0.12(-4.78%)
Apr 19, 2021 2.460 2.550 2.350 2.510 222,944 +0.04(+1.62%)
Apr 16, 2021 2.570 2.610 2.430 2.470 179,600 -0.13(-5.00%)
Apr 15, 2021 2.870 2.870 2.530 2.600 323,181 -0.18(-6.47%)
Apr 14, 2021 2.700 2.900 2.680 2.780 200,819 +0.14(+5.30%)
Apr 13, 2021 2.760 2.780 2.630 2.640 227,435 -0.19(-6.71%)
Apr 12, 2021 3.030 3.060 2.776 2.830 147,592 -0.14(-4.71%)
Apr 09, 2021 3.010 3.060 2.870 2.970 116,800 -0.05(-1.66%)
Apr 08, 2021 3.120 3.120 2.930 3.020 158,753 -0.10(-3.21%)
Apr 07, 2021 3.180 3.250 3.080 3.120 107,288 -0.07(-2.19%)
Apr 06, 2021 3.190 3.360 3.130 3.190 171,121 +0.01(+0.31%)
Apr 05, 2021 3.470 3.570 3.130 3.180 242,429 -0.29(-8.36%)
Apr 01, 2021 3.160 3.510 3.140 3.470 241,200 +0.33(+10.51%)
Mar 31, 2021 3.070 3.200 3.020 3.140 165,882 +0.03(+0.96%)
Mar 30, 2021 3.140 3.170 3.020 3.110 196,696 -0.08(-2.51%)
Mar 29, 2021 3.380 3.480 3.130 3.190 252,498 -0.27(-7.80%)
Mar 26, 2021 3.540 3.650 3.350 3.460 213,800 -0.02(-0.57%)
Mar 25, 2021 3.400 3.510 3.110 3.480 287,390 +0.06(+1.75%)
Mar 24, 2021 3.510 3.690 3.370 3.420 249,146 -0.05(-1.44%)
Mar 23, 2021 3.620 3.690 3.390 3.470 241,753 -0.28(-7.47%)
Mar 22, 2021 3.760 3.860 3.600 3.750 213,984 +0.01(+0.27%)
Mar 19, 2021 3.800 3.970 3.700 3.740 261,300 -0.05(-1.32%)
Mar 18, 2021 4.020 4.090 3.700 3.790 404,599 -0.33(-8.01%)
Mar 17, 2021 4.030 4.200 3.960 4.120 198,144 +0.01(+0.24%)
Mar 16, 2021 4.210 4.286 4.000 4.110 150,311 -0.14(-3.29%)
Mar 15, 2021 4.150 4.350 4.060 4.250 378,468 +0.18(+4.42%)
Mar 12, 2021 4.010 4.120 3.910 4.070 220,200 +0.05(+1.24%)
Mar 11, 2021 4.070 4.540 3.950 4.020 901,786 -0.05(-1.23%)
Mar 10, 2021 4.010 4.130 3.860 4.070 521,397 +0.13(+3.30%)
Mar 09, 2021 3.960 4.100 3.820 3.940 260,897 +0.09(+2.34%)
Mar 08, 2021 4.360 4.360 3.800 3.850 547,147 -0.40(-9.41%)
Mar 05, 2021 4.360 4.470 3.920 4.250 503,800 +0.06(+1.43%)
Mar 04, 2021 4.350 4.580 3.920 4.190 981,220 -0.08(-1.87%)
Mar 03, 2021 3.860 4.380 3.820 4.270 741,072 +0.50(+13.26%)
Mar 02, 2021 3.930 4.070 3.770 3.770 264,078 -0.16(-4.07%)
Mar 01, 2021 4.110 4.230 3.890 3.930 318,065 +0.06(+1.55%)
Feb 26, 2021 4.300 4.423 3.829 3.870 955,700 -0.46(-10.62%)
Feb 25, 2021 4.760 4.990 4.230 4.330 667,549 -0.20(-4.42%)
Feb 24, 2021 4.250 4.650 4.250 4.530 456,210 +0.31(+7.35%)
Feb 23, 2021 4.290 4.320 3.800 4.220 546,405 -0.35(-7.66%)
Feb 22, 2021 3.970 4.850 3.950 4.570 886,359 +0.56(+13.97%)
Feb 19, 2021 3.900 4.142 3.900 4.010 245,800 +0.16(+4.16%)
Feb 18, 2021 4.340 4.370 3.850 3.850 462,757 -0.52(-11.90%)
Feb 17, 2021 4.450 4.490 4.160 4.370 501,365 -0.02(-0.46%)
Feb 16, 2021 4.150 4.560 4.100 4.390 936,591 +0.42(+10.58%)
Feb 12, 2021 4.010 4.140 3.830 3.970 320,000 -0.04(-1.00%)
Feb 11, 2021 4.220 4.300 3.770 4.010 627,268 -0.21(-4.98%)
Feb 10, 2021 3.970 4.316 3.740 4.220 922,355 +0.36(+9.33%)
Feb 09, 2021 3.750 3.900 3.620 3.860 585,619 +0.13(+3.49%)
Feb 08, 2021 3.625 3.870 3.540 3.730 1,147,778 +0.02(+0.54%)
Feb 05, 2021 3.040 4.180 3.010 3.710 5,057,000 +0.75(+25.34%)
Feb 04, 2021 2.820 3.060 2.710 2.960 903,862 +0.22(+8.03%)
Feb 03, 2021 2.630 2.910 2.590 2.740 1,066,751 +0.13(+4.98%)
Feb 02, 2021 2.720 2.720 2.540 2.610 411,213 +0.00(+0.00%)
Feb 01, 2021 2.710 2.710 2.530 2.610 621,054 +0.06(+2.35%)
Jan 29, 2021 2.920 3.000 2.500 2.550 1,252,000 -0.40(-13.56%)
Jan 28, 2021 2.450 3.500 2.400 2.950 5,312,685 +0.48(+19.43%)
Jan 27, 2021 2.500 2.660 2.410 2.470 477,983 -0.18(-6.79%)
Jan 26, 2021 2.670 2.730 2.600 2.650 577,905 -0.03(-1.12%)
Jan 25, 2021 2.720 2.740 2.570 2.680 426,472 -0.01(-0.37%)
Jan 22, 2021 2.650 2.730 2.640 2.690 209,700 -0.03(-1.10%)
Jan 21, 2021 2.870 2.880 2.660 2.720 353,221 -0.13(-4.56%)
Jan 20, 2021 2.730 2.900 2.550 2.850 1,324,793 +0.11(+4.01%)
Jan 19, 2021 2.680 2.780 2.592 2.740 298,745 +0.15(+5.79%)
Jan 15, 2021 2.820 2.830 2.590 2.590 502,800 -0.15(-5.47%)
Jan 14, 2021 2.650 2.770 2.620 2.740 305,878 +0.12(+4.58%)
Jan 13, 2021 2.730 2.760 2.570 2.620 193,230 -0.07(-2.60%)
Jan 12, 2021 2.600 2.750 2.600 2.690 323,048 +0.09(+3.46%)
Jan 11, 2021 2.450 2.620 2.365 2.600 330,062 +0.13(+5.26%)
Jan 08, 2021 2.530 2.530 2.410 2.470 220,100 -0.03(-1.20%)
Jan 07, 2021 2.470 2.570 2.450 2.500 246,992 +0.06(+2.46%)
Jan 06, 2021 2.610 2.680 2.360 2.440 344,904 -0.07(-2.79%)
Jan 05, 2021 2.330 2.620 2.310 2.510 502,117 +0.18(+7.73%)
Jan 04, 2021 2.310 2.380 2.230 2.330 187,199 +0.04(+1.75%)
Dec 31, 2020 2.290 2.290 2.290 249,417 -0.10(-4.18%)
Dec 30, 2020 2.380 2.530 2.350 2.390 249,417 +0.02(+0.84%)
Dec 29, 2020 2.520 2.528 2.300 2.370 379,360 -0.17(-6.69%)
Dec 28, 2020 2.620 2.660 2.520 2.540 207,843 -0.06(-2.31%)
Dec 24, 2020 2.660 2.710 2.532 2.600 141,500 -0.06(-2.26%)
Dec 23, 2020 2.460 2.740 2.460 2.660 401,482 +0.21(+8.57%)
Dec 22, 2020 2.570 2.610 2.420 2.450 386,198 -0.15(-5.77%)
Dec 21, 2020 2.670 2.670 2.520 2.600 258,364 -0.10(-3.70%)
Dec 18, 2020 2.750 2.820 2.670 2.700 215,900 -0.03(-1.10%)
Dec 17, 2020 2.900 2.900 2.680 2.730 261,244 -0.14(-4.88%)
Dec 16, 2020 2.850 2.910 2.720 2.870 159,977 +0.01(+0.35%)
Dec 15, 2020 2.670 2.950 2.570 2.860 654,900 +0.31(+12.16%)
Dec 14, 2020 2.820 2.830 2.510 2.550 569,799 -0.28(-9.89%)
Dec 11, 2020 2.690 2.900 2.530 2.830 987,700 +0.19(+7.20%)
Dec 10, 2020 2.400 2.640 2.340 2.640 580,033 +0.22(+9.09%)
Dec 09, 2020 2.500 2.530 2.300 2.420 431,522 +0.02(+0.83%)
Dec 08, 2020 2.510 2.630 2.350 2.400 490,044 -0.16(-6.25%)
Dec 07, 2020 2.590 2.700 2.500 2.560 331,629 -0.09(-3.40%)
Dec 04, 2020 2.350 2.650 2.320 2.650 670,500 +0.37(+16.23%)
Dec 03, 2020 2.340 2.430 2.260 2.280 497,345 -0.11(-4.60%)
Dec 02, 2020 2.190 2.500 2.170 2.390 1,013,483 +0.20(+9.13%)
Dec 01, 2020 2.380 2.440 2.160 2.190 352,859 -0.17(-7.20%)
Nov 30, 2020 2.560 2.560 2.320 2.360 337,314 -0.23(-8.88%)
Nov 27, 2020 2.510 2.600 2.480 2.590 189,700 +0.06(+2.37%)
Nov 25, 2020 2.510 2.600 2.375 2.530 487,800 +0.02(+0.80%)
Nov 24, 2020 2.540 2.950 2.380 2.510 1,032,428 +0.17(+7.26%)
Nov 23, 2020 2.050 2.390 2.030 2.340 691,972 +0.32(+15.84%)
Nov 20, 2020 2.010 2.100 1.980 2.020 368,000 -0.03(-1.46%)
Nov 19, 2020 1.970 2.080 1.930 2.050 376,897 +0.14(+7.33%)
Nov 18, 2020 2.220 2.250 1.900 1.910 535,997 -0.26(-11.98%)
Nov 17, 2020 2.000 2.200 1.890 2.170 571,242 +0.25(+13.02%)
Nov 16, 2020 1.890 1.950 1.770 1.920 610,485 +0.17(+9.71%)
Nov 13, 2020 1.740 1.790 1.690 1.750 224,200 +0.05(+2.94%)
Nov 12, 2020 1.840 1.840 1.700 1.700 339,108 -0.18(-9.57%)
Nov 11, 2020 1.930 2.080 1.820 1.880 402,093 -0.02(-1.05%)
Nov 10, 2020 1.910 1.910 1.750 1.900 412,319 +0.08(+4.40%)
Nov 09, 2020 1.730 1.880 1.650 1.820 735,697 +0.22(+13.75%)
Nov 06, 2020 1.530 1.630 1.510 1.600 241,600 +0.08(+5.26%)
Nov 05, 2020 1.590 1.590 1.520 1.520 203,600 -0.04(-2.56%)
Nov 04, 2020 1.600 1.600 1.480 1.560 270,933 -0.01(-0.64%)
Nov 03, 2020 1.590 1.670 1.530 1.570 274,931 +0.00(+0.00%)
Nov 02, 2020 1.630 1.660 1.480 1.570 446,833 -0.06(-3.68%)
Oct 30, 2020 1.460 1.810 1.450 1.630 3,038,800 +0.16(+10.88%)
Oct 29, 2020 1.540 1.540 1.410 1.470 475,959 -0.02(-1.34%)
Oct 28, 2020 1.600 1.600 1.490 1.490 452,465 -0.15(-9.15%)
Oct 27, 2020 1.730 1.750 1.620 1.640 389,638 -0.09(-5.20%)
Oct 26, 2020 1.890 1.900 1.710 1.730 509,695 -0.14(-7.49%)
Oct 23, 2020 1.960 1.980 1.850 1.870 411,600 -0.09(-4.59%)
Oct 22, 2020 1.880 2.000 1.830 1.960 548,798 +0.11(+5.95%)
Oct 21, 2020 1.940 1.970 1.820 1.850 606,920 -0.10(-5.13%)
Oct 20, 2020 2.250 2.380 1.860 1.950 1,143,911 -0.24(-10.96%)
Oct 19, 2020 2.250 2.890 2.030 2.190 1,919,611 +2.05(+1413.48%)
Oct 16, 2020 0.1530 0.1547 0.1400 0.1447 9,498,900 -0.01(-6.40%)
Oct 15, 2020 0.1548 0.1600 0.1520 0.1546 3,532,134 -0.00(-0.39%)
Oct 14, 2020 0.1547 0.1642 0.1520 0.1552 4,369,085 +0.00(+0.32%)
Oct 13, 2020 0.1603 0.1636 0.1510 0.1547 6,960,198 -0.01(-3.31%)
Oct 12, 2020 0.1600 0.1700 0.1600 0.1600 12,575,086 -0.02(-10.06%)
Oct 09, 2020 0.1780 0.2792 0.1710 0.1779 126,401,400 +0.02(+9.34%)
Oct 08, 2020 0.1446 0.1649 0.1415 0.1627 11,493,838 +0.02(+12.44%)
Oct 07, 2020 0.1430 0.1470 0.1400 0.1447 3,127,494 +0.00(+0.98%)
Oct 06, 2020 0.1471 0.1488 0.1421 0.1433 3,101,817 -0.00(-1.38%)
Oct 05, 2020 0.1489 0.1489 0.1412 0.1453 2,904,144 +0.00(+0.90%)
Oct 02, 2020 0.1400 0.1479 0.1327 0.1440 3,416,600 +0.00(+1.27%)
Oct 01, 2020 0.1463 0.1499 0.1401 0.1422 3,800,974 -0.00(-2.60%)
Sep 30, 2020 0.1500 0.1535 0.1450 0.1460 3,796,207 -0.01(-6.59%)
Sep 29, 2020 0.1550 0.1588 0.1462 0.1563 8,520,685 +0.01(+6.91%)
Sep 28, 2020 0.1520 0.1527 0.1439 0.1462 3,605,612 +0.01(+3.54%)
Sep 25, 2020 0.1455 0.1482 0.1411 0.1412 3,355,900 -0.01(-5.30%)
Sep 24, 2020 0.1440 0.1497 0.1426 0.1491 2,588,527 +0.01(+3.54%)
Sep 23, 2020 0.1588 0.1610 0.1400 0.1440 3,176,952 -0.02(-9.66%)
Sep 22, 2020 0.1600 0.1639 0.1580 0.1594 1,359,200 -0.00(-0.38%)
Sep 21, 2020 0.1700 0.1700 0.1600 0.1600 2,523,045 -0.01(-5.38%)
Sep 18, 2020 0.1618 0.1795 0.1606 0.1691 4,685,600 +0.00(+2.48%)
Sep 17, 2020 0.1611 0.1725 0.1595 0.1650 5,362,667 +0.00(+2.55%)
Sep 16, 2020 0.1500 0.1660 0.1500 0.1609 6,158,539 +0.01(+3.61%)
Sep 15, 2020 0.1600 0.1620 0.1507 0.1553 3,744,738 -0.00(-0.83%)
Sep 14, 2020 0.1500 0.1594 0.1419 0.1566 4,895,861 +0.01(+5.45%)
Sep 11, 2020 0.1600 0.1664 0.1460 0.1485 4,122,500 -0.01(-6.13%)
Sep 10, 2020 0.1700 0.1700 0.1575 0.1582 4,743,023 -0.01(-6.89%)
Sep 09, 2020 0.1715 0.1734 0.1662 0.1699 2,889,461 -0.00(-0.93%)
Sep 08, 2020 0.1776 0.1776 0.1650 0.1715 4,101,527 -0.01(-4.56%)
Sep 04, 2020 0.1800 0.1878 0.1700 0.1797 4,084,600 -0.00(-0.17%)
Sep 03, 2020 0.1803 0.1859 0.1799 0.1800 2,831,279 -0.01(-3.38%)
Sep 02, 2020 0.1900 0.1900 0.1800 0.1863 4,977,456 +0.00(+1.20%)
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.