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 30, 2019 0.5565 0.5700 0.5015 0.5219 679,200 -0.02(-3.57%)
Aug 29, 2019 0.4900 0.5850 0.4865 0.5412 1,937,662 +0.04(+8.24%)
Aug 28, 2019 0.4800 0.5000 0.4700 0.5000 1,330,533 +0.02(+4.36%)
Aug 27, 2019 0.5072 0.5156 0.4603 0.4791 933,075 -0.02(-4.18%)
Aug 26, 2019 0.5100 0.5300 0.4800 0.5000 1,197,471 -0.00(-0.30%)
Aug 23, 2019 0.5851 0.5900 0.5000 0.5015 974,600 -0.08(-13.53%)
Aug 22, 2019 0.6000 0.6600 0.5600 0.5800 1,487,222 -0.01(-1.69%)
Aug 21, 2019 0.5000 0.5900 0.5000 0.5900 1,399,987 +0.10(+20.41%)
Aug 20, 2019 0.4900 0.5000 0.4649 0.4900 1,181,486 +0.00(+0.31%)
Aug 19, 2019 0.4830 0.5026 0.4700 0.4885 1,638,982 +0.03(+6.20%)
Aug 16, 2019 0.4700 0.4999 0.4600 0.4600 1,886,400 -0.01(-1.60%)
Aug 15, 2019 0.5100 0.5268 0.4300 0.4675 2,460,641 -0.04(-7.19%)
Aug 14, 2019 0.6043 0.6131 0.5000 0.5037 2,325,076 -0.10(-16.55%)
Aug 13, 2019 0.6340 0.6450 0.6000 0.6036 836,388 -0.02(-2.82%)
Aug 12, 2019 0.6601 0.6601 0.6100 0.6211 801,945 -0.03(-4.45%)
Aug 09, 2019 0.7300 0.7300 0.6300 0.6500 1,546,300 -0.05(-7.14%)
Aug 08, 2019 0.7000 0.7400 0.7000 0.7000 1,616,384 +0.03(+4.48%)
Aug 07, 2019 0.7300 0.7800 0.6600 0.6700 1,146,925 -0.07(-9.16%)
Aug 06, 2019 0.7256 0.7593 0.7000 0.7376 693,416 +0.01(+1.03%)
Aug 05, 2019 0.5899 0.7499 0.5899 0.7301 3,572,526 -0.03(-3.59%)
Aug 02, 2019 0.8177 0.8285 0.7500 0.7573 649,300 -0.03(-4.16%)
Aug 01, 2019 0.8700 0.8800 0.7724 0.7902 900,245 -0.08(-9.21%)
Jul 31, 2019 0.8754 0.9100 0.8700 0.8704 642,001 -0.00(-0.47%)
Jul 30, 2019 0.8701 0.8979 0.8100 0.8745 1,007,781 +0.01(+1.69%)
Jul 29, 2019 0.8800 0.9000 0.8500 0.8600 764,334 -0.01(-1.15%)
Jul 26, 2019 0.9052 0.9256 0.8700 0.8700 786,000 -0.03(-3.33%)
Jul 25, 2019 0.9600 0.9600 0.9000 0.9000 764,452 -0.02(-2.29%)
Jul 24, 2019 0.9350 0.9624 0.9211 0.9211 525,935 -0.02(-2.03%)
Jul 23, 2019 0.9300 0.9600 0.9300 0.9402 362,900 -0.00(-0.31%)
Jul 22, 2019 0.9620 0.9700 0.9203 0.9431 431,387 -0.02(-1.75%)
Jul 19, 2019 0.9200 0.9652 0.9100 0.9599 428,400 +0.03(+3.22%)
Jul 18, 2019 0.9500 0.9500 0.9200 0.9300 485,987 -0.02(-1.80%)
Jul 17, 2019 0.9700 0.9899 0.9200 0.9470 785,053 -0.02(-2.16%)
Jul 16, 2019 1.010 1.030 0.9500 0.9679 801,321 -0.04(-4.17%)
Jul 15, 2019 1.030 1.040 1.000 1.010 428,131 -0.02(-1.94%)
Jul 12, 2019 1.040 1.060 1.030 1.030 446,300 -0.02(-1.90%)
Jul 11, 2019 1.060 1.080 1.030 1.050 405,682 -0.02(-1.87%)
Jul 10, 2019 1.060 1.080 1.050 1.070 297,699 +0.03(+2.88%)
Jul 09, 2019 1.050 1.060 1.030 1.040 402,916 -0.01(-0.95%)
Jul 08, 2019 1.050 1.090 1.050 1.050 262,908 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.060 1.070 194,100 +0.01(+0.47%)
Jul 03, 2019 1.070 1.070 1.030 1.065 358,100 +0.00(+0.47%)
Jul 02, 2019 1.080 1.100 1.050 1.060 467,516 -0.04(-3.64%)
Jul 01, 2019 1.130 1.130 1.070 1.100 830,392 +0.07(+6.80%)
Jun 28, 2019 1.100 1.110 1.020 1.030 5,600,600 -0.06(-5.50%)
Jun 27, 2019 1.100 1.100 1.070 1.090 386,609 +0.01(+0.93%)
Jun 26, 2019 1.080 1.100 1.070 1.080 464,520 +0.02(+1.89%)
Jun 25, 2019 1.070 1.080 1.040 1.060 377,385 -0.02(-1.85%)
Jun 24, 2019 1.100 1.100 1.060 1.080 413,877 -0.01(-0.92%)
Jun 21, 2019 1.090 1.120 1.080 1.090 973,100 -0.01(-0.91%)
Jun 20, 2019 1.100 1.120 1.080 1.100 1,368,198 +0.03(+2.80%)
Jun 19, 2019 1.080 1.110 1.060 1.070 451,457 -0.01(-0.93%)
Jun 18, 2019 1.130 1.160 1.060 1.080 1,976,430 -0.05(-4.42%)
Jun 17, 2019 1.190 1.200 1.100 1.130 1,307,364 -0.05(-4.24%)
Jun 14, 2019 1.080 1.200 1.050 1.180 1,595,900 +0.11(+10.28%)
Jun 13, 2019 1.060 1.090 1.040 1.070 655,316 +0.03(+2.88%)
Jun 12, 2019 1.080 1.090 1.020 1.040 1,009,184 -0.05(-4.59%)
Jun 11, 2019 1.050 1.120 1.040 1.090 1,820,889 +0.04(+3.81%)
Jun 10, 2019 1.040 1.050 1.030 1.050 1,680,716 +0.01(+0.96%)
Jun 07, 2019 1.010 1.050 0.9934 1.040 1,027,900 +0.05(+4.72%)
Jun 06, 2019 0.9981 1.010 0.9600 0.9931 720,519 +0.01(+0.64%)
Jun 05, 2019 1.010 1.020 0.9600 0.9868 881,968 -0.02(-2.30%)
Jun 04, 2019 1.040 1.050 0.9900 1.010 897,872 -0.01(-0.98%)
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.