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, 2015 3.200 3.200 3.010 3.050 1,449,257 -0.10(-3.17%)
Feb 26, 2015 3.210 3.210 3.050 3.150 1,763,805 -0.08(-2.48%)
Feb 25, 2015 3.150 3.250 3.100 3.230 1,671,904 +0.10(+3.19%)
Feb 24, 2015 3.120 3.180 3.090 3.130 1,248,176 +0.04(+1.29%)
Feb 23, 2015 3.100 3.195 3.050 3.090 1,813,087 -0.07(-2.22%)
Feb 20, 2015 3.230 3.280 3.130 3.160 1,685,269 -0.06(-1.86%)
Feb 19, 2015 3.150 3.300 3.110 3.220 2,180,156 -0.09(-2.72%)
Feb 18, 2015 3.400 3.500 3.290 3.310 1,906,066 -0.14(-4.06%)
Feb 17, 2015 3.430 3.530 3.355 3.450 1,539,973 -0.01(-0.29%)
Feb 13, 2015 3.510 3.460 3.460 3.460 1,958,300 +0.04(+1.17%)
Feb 12, 2015 3.230 3.480 3.230 3.420 2,963,476 +0.21(+6.54%)
Feb 11, 2015 3.050 3.260 2.960 3.210 2,683,901 +0.08(+2.56%)
Feb 10, 2015 3.300 3.300 3.050 3.130 2,121,727 -0.17(-5.15%)
Feb 09, 2015 3.320 3.430 3.275 3.300 2,416,729 +0.01(+0.30%)
Feb 06, 2015 3.360 3.420 3.240 3.290 2,837,561 -0.02(-0.60%)
Feb 05, 2015 3.290 3.470 3.220 3.310 2,671,812 +0.07(+2.16%)
Feb 04, 2015 3.310 3.420 3.060 3.240 3,765,455 -0.21(-6.09%)
Feb 03, 2015 3.280 3.560 3.235 3.450 4,564,561 +0.20(+6.15%)
Feb 02, 2015 3.060 3.250 3.010 3.250 2,693,063 +0.29(+9.80%)
Jan 30, 2015 2.850 3.030 2.810 2.960 2,379,725 +0.07(+2.42%)
Jan 29, 2015 2.950 2.990 2.770 2.890 2,579,972 -0.02(-0.69%)
Jan 28, 2015 3.200 3.200 2.900 2.910 2,036,029 -0.32(-9.91%)
Jan 27, 2015 3.090 3.290 2.970 3.230 2,948,256 +0.11(+3.53%)
Jan 26, 2015 2.920 3.130 2.870 3.120 2,407,541 +0.21(+7.22%)
Jan 23, 2015 2.920 3.000 2.840 2.910 1,690,379 -0.02(-0.68%)
Jan 22, 2015 2.910 2.940 2.750 2.930 1,858,604 +0.07(+2.45%)
Jan 21, 2015 2.740 2.880 2.740 2.860 2,040,802 +0.17(+6.32%)
Jan 20, 2015 2.810 2.810 2.620 2.690 1,921,968 -0.12(-4.27%)
Jan 16, 2015 2.690 2.835 2.660 2.810 2,019,018 +0.12(+4.46%)
Jan 15, 2015 3.040 3.040 2.690 2.690 2,593,134 -0.25(-8.50%)
Jan 14, 2015 2.690 2.960 2.670 2.940 3,464,024 +0.20(+7.30%)
Jan 13, 2015 2.690 2.830 2.600 2.740 2,196,905 +0.05(+1.86%)
Jan 12, 2015 2.800 2.820 2.670 2.690 2,089,593 -0.21(-7.24%)
Jan 09, 2015 2.870 2.920 2.750 2.900 1,887,377 +0.05(+1.75%)
Jan 08, 2015 2.780 2.910 2.720 2.850 2,599,030 +0.11(+4.01%)
Jan 07, 2015 2.780 2.800 2.600 2.740 1,936,386 +0.01(+0.37%)
Jan 06, 2015 2.770 2.890 2.600 2.730 2,551,084 -0.14(-4.88%)
Jan 05, 2015 2.920 2.930 2.750 2.870 1,909,157 -0.10(-3.37%)
Jan 02, 2015 2.870 2.980 2.830 2.970 1,892,973 +0.03(+1.02%)
Dec 31, 2014 2.900 2.940 2.940 2.940 3,180,300 +0.00(+0.00%)
Dec 30, 2014 3.030 3.060 2.920 2.940 2,117,331 -0.13(-4.23%)
Dec 29, 2014 3.140 3.240 3.000 3.070 2,059,271 -0.07(-2.23%)
Dec 26, 2014 3.170 3.300 3.090 3.140 1,507,066 -0.02(-0.63%)
Dec 24, 2014 3.250 3.160 3.160 3.160 1,367,500 -0.13(-3.95%)
Dec 23, 2014 3.250 3.290 3.170 3.290 2,176,218 +0.10(+3.13%)
Dec 22, 2014 3.200 3.330 3.110 3.190 2,748,930 -0.07(-2.15%)
Dec 19, 2014 3.040 3.270 2.930 3.260 5,402,918 +0.27(+9.03%)
Dec 18, 2014 3.100 3.190 2.875 2.990 3,890,314 +0.03(+0.84%)
Dec 17, 2014 2.640 3.040 2.640 2.965 5,163,281 +0.30(+11.47%)
Dec 16, 2014 2.450 2.830 2.430 2.660 4,987,632 +0.10(+3.91%)
Dec 15, 2014 2.750 2.780 2.520 2.560 3,956,780 -0.07(-2.66%)
Dec 12, 2014 2.450 2.730 2.400 2.630 3,842,594 +0.13(+5.20%)
Dec 11, 2014 2.530 2.690 2.470 2.500 3,424,244 -0.02(-0.79%)
Dec 10, 2014 2.580 2.600 2.450 2.520 3,608,972 -0.12(-4.55%)
Dec 09, 2014 2.370 2.650 2.330 2.640 3,421,276 +0.28(+11.86%)
Dec 08, 2014 2.510 2.590 2.360 2.360 3,919,395 -0.29(-10.94%)
Dec 05, 2014 2.880 2.880 2.540 2.650 4,380,185 -0.14(-5.02%)
Dec 04, 2014 3.210 3.300 2.720 2.790 4,975,204 -0.46(-14.15%)
Dec 03, 2014 3.250 3.355 3.180 3.250 2,712,804 +0.07(+2.20%)
Dec 02, 2014 3.210 3.420 3.130 3.180 3,321,379 -0.09(-2.75%)
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.