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 31, 2016 1.160 1.210 1.120 1.130 3,313,213 -0.01(-0.88%)
May 27, 2016 1.210 1.140 1.140 1.140 1,295,500 -0.07(-5.79%)
May 26, 2016 1.260 1.260 1.170 1.210 1,803,921 +0.00(+0.00%)
May 25, 2016 1.110 1.240 1.070 1.210 2,822,208 +0.12(+11.01%)
May 24, 2016 1.060 1.110 1.030 1.090 2,346,302 +0.03(+2.83%)
May 23, 2016 1.040 1.070 0.9910 1.060 2,194,370 +0.03(+2.91%)
May 20, 2016 1.020 1.070 0.9804 1.030 16,029,075 -0.30(-22.56%)
May 19, 2016 1.340 1.340 1.250 1.330 869,636 -0.03(-2.21%)
May 18, 2016 1.410 1.450 1.340 1.360 909,118 -0.07(-4.90%)
May 17, 2016 1.480 1.490 1.410 1.430 1,051,372 -0.01(-0.69%)
May 16, 2016 1.400 1.490 1.380 1.440 980,686 +0.07(+5.11%)
May 13, 2016 1.360 1.420 1.340 1.370 697,353 +0.01(+0.74%)
May 12, 2016 1.350 1.450 1.320 1.360 811,967 +0.04(+3.03%)
May 11, 2016 1.320 1.370 1.242 1.320 1,353,692 -0.02(-1.49%)
May 10, 2016 1.340 1.360 1.300 1.340 635,192 +0.01(+0.75%)
May 09, 2016 1.370 1.380 1.300 1.330 635,282 -0.04(-2.92%)
May 06, 2016 1.290 1.430 1.280 1.370 805,637 +0.05(+3.79%)
May 05, 2016 1.380 1.420 1.300 1.320 853,492 +0.03(+2.33%)
May 04, 2016 1.350 1.450 1.280 1.290 1,171,169 -0.05(-3.73%)
May 03, 2016 1.350 1.389 1.260 1.340 1,137,808 -0.03(-2.55%)
May 02, 2016 1.500 1.500 1.350 1.375 2,095,374 -0.15(-9.54%)
Apr 29, 2016 1.510 1.580 1.480 1.520 3,959,690 +0.08(+5.56%)
Apr 28, 2016 1.280 1.490 1.270 1.440 3,174,150 +0.18(+14.29%)
Apr 27, 2016 1.220 1.280 1.210 1.260 1,586,610 +0.08(+6.78%)
Apr 26, 2016 1.160 1.200 1.150 1.180 613,509 +0.03(+2.61%)
Apr 25, 2016 1.170 1.220 1.130 1.150 790,465 -0.02(-1.71%)
Apr 22, 2016 1.080 1.180 1.080 1.170 1,180,124 +0.08(+7.34%)
Apr 21, 2016 1.110 1.140 1.090 1.090 992,198 +0.01(+0.93%)
Apr 20, 2016 1.060 1.120 1.050 1.080 1,062,004 +0.01(+0.93%)
Apr 19, 2016 1.020 1.095 1.020 1.070 1,069,339 +0.03(+2.88%)
Apr 18, 2016 1.030 1.080 0.9950 1.040 1,237,872 -0.01(-0.95%)
Apr 15, 2016 1.010 1.060 0.9900 1.050 469,389 +0.01(+0.96%)
Apr 14, 2016 1.040 1.060 1.020 1.040 410,379 +0.00(+0.00%)
Apr 13, 2016 1.080 1.080 1.010 1.040 611,798 -0.02(-1.89%)
Apr 12, 2016 0.9800 1.070 0.9800 1.060 1,029,935 +0.08(+8.16%)
Apr 11, 2016 0.9800 1.010 0.9530 0.9800 783,333 +0.03(+2.92%)
Apr 08, 2016 0.9500 0.9900 0.9400 0.9522 609,056 +0.04(+4.61%)
Apr 07, 2016 0.9300 0.9400 0.9100 0.9102 277,587 -0.03(-3.17%)
Apr 06, 2016 0.9170 0.9490 0.9000 0.9400 517,259 +0.05(+5.05%)
Apr 05, 2016 0.9150 0.9200 0.8947 0.8948 521,001 -0.02(-2.21%)
Apr 04, 2016 0.9700 0.9724 0.9110 0.9150 544,422 -0.03(-3.68%)
Apr 01, 2016 0.9900 1.020 0.9500 0.9500 837,251 -0.06(-5.94%)
Mar 31, 2016 1.010 1.040 1.000 1.010 370,855 -0.01(-0.98%)
Mar 30, 2016 1.020 1.040 1.000 1.020 497,309 +0.04(+4.41%)
Mar 29, 2016 0.9700 0.9900 0.9201 0.9769 792,705 +0.00(+0.17%)
Mar 28, 2016 1.010 1.020 0.9715 0.9752 506,543 -0.04(-4.39%)
Mar 24, 2016 1.000 1.020 1.020 1.020 838,500 +0.00(+0.00%)
Mar 23, 2016 1.090 1.100 1.010 1.020 796,054 -0.06(-5.56%)
Mar 22, 2016 1.120 1.140 1.080 1.080 494,605 -0.05(-4.42%)
Mar 21, 2016 1.130 1.180 1.110 1.130 613,231 -0.02(-1.74%)
Mar 18, 2016 1.210 1.250 1.110 1.150 1,232,917 -0.04(-3.36%)
Mar 17, 2016 1.110 1.200 1.071 1.190 1,422,843 +0.12(+11.21%)
Mar 16, 2016 0.9900 1.100 0.9900 1.070 1,178,459 +0.10(+10.23%)
Mar 15, 2016 1.000 1.010 0.9505 0.9707 658,589 -0.03(-2.93%)
Mar 14, 2016 1.050 1.060 0.9702 1.000 1,168,045 -0.05(-4.76%)
Mar 11, 2016 1.100 1.120 1.030 1.050 1,202,142 -0.04(-3.67%)
Mar 10, 2016 1.140 1.140 1.050 1.090 397,475 -0.04(-3.54%)
Mar 09, 2016 1.120 1.170 1.100 1.130 474,460 +0.05(+4.63%)
Mar 08, 2016 1.230 1.240 1.060 1.080 1,179,503 -0.11(-9.24%)
Mar 07, 2016 1.240 1.310 1.160 1.190 2,157,350 +0.04(+3.48%)
Mar 04, 2016 1.020 1.305 1.010 1.150 2,715,575 +0.12(+11.65%)
Mar 03, 2016 1.000 1.070 0.9900 1.030 834,409 +0.04(+4.12%)
Mar 02, 2016 0.9349 0.9900 0.9024 0.9892 477,602 +0.08(+8.72%)
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.