Abraxas Petro Corp (NQ: AXAS )

2.510 USD UNCHANGED
Streaming Delayed Price Updated: 7:49 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 2.460 2.550 2.350 2.510 222,944 +0.04(+1.62%)
Apr 16, 2021 2.570 2.610 2.430 2.470 179,600 -0.13(-5.00%)
Apr 15, 2021 2.870 2.870 2.530 2.600 323,181 -0.18(-6.47%)
Apr 14, 2021 2.700 2.900 2.680 2.780 200,819 +0.14(+5.30%)
Apr 13, 2021 2.760 2.780 2.630 2.640 227,435 -0.19(-6.71%)
Apr 12, 2021 3.030 3.060 2.776 2.830 147,592 -0.14(-4.71%)
Apr 09, 2021 3.010 3.060 2.870 2.970 116,800 -0.05(-1.66%)
Apr 08, 2021 3.120 3.120 2.930 3.020 158,753 -0.10(-3.21%)
Apr 07, 2021 3.180 3.250 3.080 3.120 107,288 -0.07(-2.19%)
Apr 06, 2021 3.190 3.360 3.130 3.190 171,121 +0.01(+0.31%)
Apr 05, 2021 3.470 3.570 3.130 3.180 242,429 -0.29(-8.36%)
Apr 01, 2021 3.160 3.510 3.140 3.470 241,200 +0.33(+10.51%)
Mar 31, 2021 3.070 3.200 3.020 3.140 165,882 +0.03(+0.96%)
Mar 30, 2021 3.140 3.170 3.020 3.110 196,696 -0.08(-2.51%)
Mar 29, 2021 3.380 3.480 3.130 3.190 252,498 -0.27(-7.80%)
Mar 26, 2021 3.540 3.650 3.350 3.460 213,800 -0.02(-0.57%)
Mar 25, 2021 3.400 3.510 3.110 3.480 287,390 +0.06(+1.75%)
Mar 24, 2021 3.510 3.690 3.370 3.420 249,146 -0.05(-1.44%)
Mar 23, 2021 3.620 3.690 3.390 3.470 241,753 -0.28(-7.47%)
Mar 22, 2021 3.760 3.860 3.600 3.750 213,984 +0.01(+0.27%)
Mar 19, 2021 3.800 3.970 3.700 3.740 261,300 -0.05(-1.32%)
Mar 18, 2021 4.020 4.090 3.700 3.790 404,599 -0.33(-8.01%)
Mar 17, 2021 4.030 4.200 3.960 4.120 198,144 +0.01(+0.24%)
Mar 16, 2021 4.210 4.286 4.000 4.110 150,311 -0.14(-3.29%)
Mar 15, 2021 4.150 4.350 4.060 4.250 378,468 +0.18(+4.42%)
Mar 12, 2021 4.010 4.120 3.910 4.070 220,200 +0.05(+1.24%)
Mar 11, 2021 4.070 4.540 3.950 4.020 901,786 -0.05(-1.23%)
Mar 10, 2021 4.010 4.130 3.860 4.070 521,397 +0.13(+3.30%)
Mar 09, 2021 3.960 4.100 3.820 3.940 260,897 +0.09(+2.34%)
Mar 08, 2021 4.360 4.360 3.800 3.850 547,147 -0.40(-9.41%)
Mar 05, 2021 4.360 4.470 3.920 4.250 503,800 +0.06(+1.43%)
Mar 04, 2021 4.350 4.580 3.920 4.190 981,220 -0.08(-1.87%)
Mar 03, 2021 3.860 4.380 3.820 4.270 741,072 +0.50(+13.26%)
Mar 02, 2021 3.930 4.070 3.770 3.770 264,078 -0.16(-4.07%)
Mar 01, 2021 4.110 4.230 3.890 3.930 318,065 +0.06(+1.55%)
Feb 26, 2021 4.300 4.423 3.829 3.870 955,700 -0.46(-10.62%)
Feb 25, 2021 4.760 4.990 4.230 4.330 667,549 -0.20(-4.42%)
Feb 24, 2021 4.250 4.650 4.250 4.530 456,210 +0.31(+7.35%)
Feb 23, 2021 4.290 4.320 3.800 4.220 546,405 -0.35(-7.66%)
Feb 22, 2021 3.970 4.850 3.950 4.570 886,359 +0.56(+13.97%)
Feb 19, 2021 3.900 4.142 3.900 4.010 245,800 +0.16(+4.16%)
Feb 18, 2021 4.340 4.370 3.850 3.850 462,757 -0.52(-11.90%)
Feb 17, 2021 4.450 4.490 4.160 4.370 501,365 -0.02(-0.46%)
Feb 16, 2021 4.150 4.560 4.100 4.390 936,591 +0.42(+10.58%)
Feb 12, 2021 4.010 4.140 3.830 3.970 320,000 -0.04(-1.00%)
Feb 11, 2021 4.220 4.300 3.770 4.010 627,268 -0.21(-4.98%)
Feb 10, 2021 3.970 4.316 3.740 4.220 922,355 +0.36(+9.33%)
Feb 09, 2021 3.750 3.900 3.620 3.860 585,619 +0.13(+3.49%)
Feb 08, 2021 3.625 3.870 3.540 3.730 1,147,778 +0.02(+0.54%)
Feb 05, 2021 3.040 4.180 3.010 3.710 5,057,000 +0.75(+25.34%)
Feb 04, 2021 2.820 3.060 2.710 2.960 903,862 +0.22(+8.03%)
Feb 03, 2021 2.630 2.910 2.590 2.740 1,066,751 +0.13(+4.98%)
Feb 02, 2021 2.720 2.720 2.540 2.610 411,213 +0.00(+0.00%)
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.