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 (%)
Jun 30, 2020 0.2430 0.2449 0.2263 0.2334 4,871,848 -0.01(-5.89%)
Jun 29, 2020 0.2320 0.2590 0.2250 0.2480 5,501,179 +0.00(+0.32%)
Jun 26, 2020 0.2600 0.2675 0.2205 0.2472 25,133,602 -0.02(-7.93%)
Jun 25, 2020 0.2701 0.2787 0.2501 0.2685 6,785,187 -0.01(-2.86%)
Jun 24, 2020 0.2992 0.2992 0.2750 0.2764 6,419,523 -0.03(-10.84%)
Jun 23, 2020 0.3000 0.3400 0.2800 0.3100 15,056,583 +0.02(+6.90%)
Jun 22, 2020 0.2909 0.2979 0.2661 0.2900 6,501,612 +0.02(+6.62%)
Jun 19, 2020 0.2950 0.3073 0.2720 0.2720 5,298,400 -0.02(-5.78%)
Jun 18, 2020 0.2800 0.3000 0.2725 0.2887 4,825,305 -0.00(-0.62%)
Jun 17, 2020 0.3000 0.3084 0.2870 0.2905 4,059,184 -0.02(-6.29%)
Jun 16, 2020 0.3300 0.3400 0.3000 0.3100 7,305,206 -0.00(-0.03%)
Jun 15, 2020 0.2680 0.3280 0.2450 0.3101 8,735,051 +0.03(+10.75%)
Jun 12, 2020 0.3145 0.3194 0.2763 0.2800 6,906,200 +0.01(+2.38%)
Jun 11, 2020 0.2800 0.3068 0.2700 0.2735 7,674,065 -0.05(-15.35%)
Jun 10, 2020 0.3300 0.3549 0.2750 0.3231 15,967,175 -0.03(-8.96%)
Jun 09, 2020 0.4000 0.4000 0.3500 0.3549 19,577,176 -0.09(-20.25%)
Jun 08, 2020 0.3700 0.4490 0.3661 0.4450 60,746,612 +0.17(+61.06%)
Jun 05, 2020 0.2487 0.2970 0.2350 0.2763 29,427,200 +0.06(+28.51%)
Jun 04, 2020 0.2127 0.2150 0.2041 0.2150 5,377,961 +0.00(+1.08%)
Jun 03, 2020 0.2101 0.2140 0.2033 0.2127 5,358,969 +0.00(+1.29%)
Jun 02, 2020 0.2100 0.2100 0.2000 0.2100 5,169,407 +0.01(+5.69%)
Jun 01, 2020 0.1986 0.2115 0.1914 0.1987 4,053,813 +0.00(+2.32%)
May 29, 2020 0.1995 0.1995 0.1900 0.1942 3,899,500 -0.01(-2.90%)
May 28, 2020 0.2000 0.2100 0.2000 0.2000 3,790,971 -0.01(-2.96%)
May 27, 2020 0.2080 0.2100 0.1964 0.2061 4,636,954 -0.01(-3.01%)
May 26, 2020 0.2000 0.2140 0.2000 0.2125 3,778,575 +0.01(+5.88%)
May 22, 2020 0.2056 0.2100 0.1980 0.2007 3,079,500 -0.01(-4.43%)
May 21, 2020 0.2100 0.2100 0.2000 0.2100 3,052,070 +0.00(+0.00%)
May 20, 2020 0.2100 0.2100 0.2000 0.2100 5,054,162 +0.00(+1.84%)
May 19, 2020 0.2240 0.2285 0.2034 0.2062 5,211,170 -0.02(-9.96%)
May 18, 2020 0.2100 0.2275 0.2050 0.2290 9,448,042 +0.03(+13.25%)
May 15, 2020 0.1930 0.2180 0.1930 0.2022 6,168,300 +0.01(+4.01%)
May 14, 2020 0.1900 0.2082 0.1822 0.1944 4,717,366 -0.01(-2.80%)
May 13, 2020 0.2100 0.2100 0.1900 0.2000 6,192,240 -0.02(-8.05%)
May 12, 2020 0.2221 0.2289 0.2169 0.2175 5,013,930 -0.00(-1.14%)
May 11, 2020 0.2279 0.2280 0.2100 0.2200 4,896,724 -0.01(-3.47%)
May 08, 2020 0.2300 0.2300 0.2155 0.2279 5,324,700 -0.01(-5.04%)
May 07, 2020 0.2300 0.2400 0.2200 0.2400 5,203,906 +0.01(+4.35%)
May 06, 2020 0.2499 0.2500 0.2120 0.2300 8,145,809 -0.02(-7.96%)
May 05, 2020 0.2755 0.2830 0.2400 0.2499 10,850,255 -0.00(-0.04%)
May 04, 2020 0.2700 0.2700 0.2500 0.2500 8,101,906 -0.02(-8.42%)
May 01, 2020 0.2900 0.3036 0.2646 0.2730 9,854,600 -0.04(-13.25%)
Apr 30, 2020 0.3000 0.3200 0.2875 0.3147 25,609,672 +0.03(+9.50%)
Apr 29, 2020 0.3000 0.3100 0.2720 0.2874 26,872,420 +0.03(+10.54%)
Apr 28, 2020 0.2350 0.2940 0.2350 0.2600 25,611,576 +0.01(+4.42%)
Apr 27, 2020 0.2678 0.2980 0.2420 0.2490 24,928,704 -0.08(-23.41%)
Apr 24, 2020 0.4900 0.5500 0.2826 0.3251 146,497,408 +0.04(+12.10%)
Apr 23, 2020 0.1600 0.3020 0.1470 0.2900 112,035,552 +0.16(+123.08%)
Apr 22, 2020 0.1300 0.1400 0.1300 0.1300 6,968,773 +0.00(+1.01%)
Apr 21, 2020 0.1315 0.1350 0.1250 0.1287 5,694,600 -0.00(-1.83%)
Apr 20, 2020 0.1371 0.1400 0.1280 0.1311 6,487,323 -0.01(-7.74%)
Apr 17, 2020 0.1309 0.1777 0.1265 0.1421 18,341,800 +0.01(+9.31%)
Apr 16, 2020 0.1400 0.1400 0.1300 0.1300 2,969,083 -0.00(-2.11%)
Apr 15, 2020 0.1398 0.1400 0.1220 0.1328 4,191,414 -0.00(-3.07%)
Apr 14, 2020 0.1540 0.1540 0.1325 0.1370 5,287,354 -0.01(-6.29%)
Apr 13, 2020 0.1750 0.1770 0.1430 0.1462 5,547,203 -0.01(-7.76%)
Apr 09, 2020 0.1400 0.1800 0.1390 0.1585 12,516,801 +0.02(+14.03%)
Apr 08, 2020 0.1280 0.1390 0.1250 0.1390 2,743,804 +0.01(+7.01%)
Apr 07, 2020 0.1400 0.1500 0.1250 0.1299 5,036,962 -0.01(-6.88%)
Apr 06, 2020 0.1301 0.1400 0.1300 0.1395 3,162,502 +0.01(+7.23%)
Apr 03, 2020 0.1410 0.1530 0.1280 0.1301 6,389,200 -0.01(-5.72%)
Apr 02, 2020 0.1200 0.1800 0.1120 0.1380 12,336,705 +0.03(+26.26%)
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.