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 (%)
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%)
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.