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 (%)
Jan 31, 2019 1.180 1.220 1.160 1.190 1,129,206 +0.01(+0.85%)
Jan 30, 2019 1.190 1.230 1.150 1.180 1,265,096 -0.01(-0.84%)
Jan 29, 2019 1.200 1.290 1.170 1.190 1,070,980 +0.00(+0.00%)
Jan 28, 2019 1.230 1.230 1.160 1.190 771,532 -0.07(-5.56%)
Jan 25, 2019 1.220 1.275 1.220 1.260 414,300 +0.04(+3.28%)
Jan 24, 2019 1.210 1.250 1.180 1.220 431,937 +0.01(+0.83%)
Jan 23, 2019 1.240 1.285 1.180 1.210 571,855 -0.04(-3.20%)
Jan 22, 2019 1.320 1.340 1.225 1.250 981,291 -0.09(-6.72%)
Jan 18, 2019 1.380 1.385 1.315 1.340 526,900 -0.03(-2.19%)
Jan 17, 2019 1.330 1.370 1.290 1.370 583,927 +0.01(+0.74%)
Jan 16, 2019 1.360 1.400 1.315 1.360 588,620 +0.00(+0.00%)
Jan 15, 2019 1.350 1.390 1.330 1.360 1,204,013 +0.02(+1.49%)
Jan 14, 2019 1.330 1.390 1.300 1.340 963,708 -0.01(-0.74%)
Jan 11, 2019 1.380 1.410 1.320 1.350 1,106,600 -0.04(-2.88%)
Jan 10, 2019 1.430 1.440 1.350 1.390 752,025 -0.05(-3.47%)
Jan 09, 2019 1.420 1.460 1.400 1.440 1,228,038 +0.04(+2.86%)
Jan 08, 2019 1.430 1.440 1.360 1.400 1,324,011 +0.00(+0.00%)
Jan 07, 2019 1.380 1.400 1.330 1.400 1,015,782 +0.05(+3.70%)
Jan 04, 2019 1.320 1.380 1.285 1.350 1,522,700 +0.08(+6.30%)
Jan 03, 2019 1.280 1.330 1.210 1.270 1,369,956 -0.02(-1.55%)
Jan 02, 2019 1.080 1.350 1.050 1.290 1,664,534 +0.20(+18.35%)
Dec 31, 2018 1.100 1.160 1.050 1.090 1,618,800 +0.01(+0.46%)
Dec 28, 2018 1.120 1.170 1.070 1.085 1,556,300 -0.04(-3.13%)
Dec 27, 2018 1.100 1.200 1.060 1.120 2,846,190 +0.02(+1.82%)
Dec 26, 2018 0.9600 1.120 0.9200 1.100 1,871,360 +0.16(+17.02%)
Dec 24, 2018 1.000 1.000 0.9000 0.9400 1,418,900 -0.04(-4.08%)
Dec 21, 2018 1.100 1.120 0.9700 0.9800 6,362,400 -0.11(-10.09%)
Dec 20, 2018 1.190 1.230 1.070 1.090 3,056,669 -0.11(-9.17%)
Dec 19, 2018 1.240 1.290 1.200 1.200 1,752,850 -0.01(-0.83%)
Dec 18, 2018 1.260 1.270 1.180 1.210 2,370,939 -0.05(-3.97%)
Dec 17, 2018 1.260 1.380 1.240 1.260 2,355,885 +0.01(+0.80%)
Dec 14, 2018 1.400 1.410 1.230 1.250 2,286,700 -0.16(-11.35%)
Dec 13, 2018 1.520 1.530 1.400 1.410 1,138,810 -0.10(-6.62%)
Dec 12, 2018 1.490 1.580 1.480 1.510 1,297,807 +0.05(+3.42%)
Dec 11, 2018 1.500 1.590 1.420 1.460 1,169,868 -0.01(-0.68%)
Dec 10, 2018 1.560 1.589 1.430 1.470 1,027,125 -0.08(-5.16%)
Dec 07, 2018 1.610 1.700 1.550 1.550 1,174,200 -0.01(-0.64%)
Dec 06, 2018 1.660 1.670 1.530 1.560 1,618,165 -0.13(-7.69%)
Dec 04, 2018 1.840 1.840 1.690 1.690 909,800 -0.15(-8.15%)
Dec 03, 2018 1.670 1.840 1.670 1.840 1,115,768 +0.21(+12.88%)
Nov 30, 2018 1.650 1.690 1.590 1.630 1,092,000 -0.03(-1.81%)
Nov 29, 2018 1.680 1.720 1.660 1.660 784,121 -0.02(-1.19%)
Nov 28, 2018 1.670 1.740 1.620 1.680 1,003,874 +0.00(+0.00%)
Nov 27, 2018 1.680 1.720 1.650 1.680 661,173 -0.02(-1.18%)
Nov 26, 2018 1.760 1.790 1.670 1.700 791,898 -0.03(-1.73%)
Nov 23, 2018 1.730 1.780 1.710 1.730 688,200 -0.08(-4.42%)
Nov 21, 2018 1.810 1.810 1.810 0 +0.11(+6.47%)
Nov 20, 2018 1.720 1.760 1.630 1.700 1,274,563 -0.05(-2.86%)
Nov 19, 2018 1.730 1.760 1.610 1.750 749,676 +0.01(+0.57%)
Nov 16, 2018 1.750 1.800 1.700 1.740 870,500 -0.01(-0.57%)
Nov 15, 2018 1.670 1.750 1.670 1.750 850,511 +0.07(+4.17%)
Nov 14, 2018 1.650 1.700 1.620 1.680 1,096,855 +0.06(+3.70%)
Nov 13, 2018 1.670 1.710 1.580 1.620 1,268,386 -0.06(-3.57%)
Nov 12, 2018 1.760 1.810 1.670 1.680 1,131,953 -0.07(-4.00%)
Nov 09, 2018 1.780 1.800 1.700 1.750 2,164,500 -0.07(-3.85%)
Nov 08, 2018 1.850 1.900 1.800 1.820 1,730,595 +0.00(+0.00%)
Nov 07, 2018 1.810 1.850 1.770 1.820 970,774 +0.02(+1.11%)
Nov 06, 2018 1.810 1.840 1.790 1.800 877,221 +0.00(+0.00%)
Nov 05, 2018 1.800 1.860 1.770 1.800 1,022,105 +0.02(+1.12%)
Nov 02, 2018 1.830 1.850 1.760 1.780 1,115,400 -0.03(-1.66%)
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.