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 (%)
Oct 31, 2008 1.860 2.220 1.650 2.200 289,626 +0.25(+12.82%)
Oct 30, 2008 1.780 1.950 1.750 1.950 223,627 +0.21(+12.07%)
Oct 29, 2008 1.750 1.800 1.610 1.740 326,732 +0.02(+1.16%)
Oct 28, 2008 1.560 1.800 1.560 1.720 282,846 +0.22(+14.67%)
Oct 27, 2008 1.580 1.700 1.460 1.500 303,578 -0.05(-3.23%)
Oct 24, 2008 1.490 1.620 1.450 1.550 192,059 -0.09(-5.49%)
Oct 23, 2008 1.680 1.770 1.500 1.640 198,060 -0.01(-0.61%)
Oct 22, 2008 1.730 1.790 1.640 1.650 134,202 -0.11(-6.25%)
Oct 21, 2008 1.890 1.900 1.740 1.760 149,696 -0.18(-9.28%)
Oct 20, 2008 1.760 1.950 1.710 1.940 241,050 +0.24(+14.12%)
Oct 17, 2008 1.800 2.000 1.380 1.700 530,721 -0.28(-14.14%)
Oct 16, 2008 1.450 1.990 1.400 1.980 605,514 +0.57(+40.43%)
Oct 15, 2008 1.680 1.700 1.410 1.410 127,176 -0.31(-18.02%)
Oct 14, 2008 1.980 2.000 1.670 1.720 116,763 -0.17(-8.99%)
Oct 13, 2008 1.650 2.060 1.650 1.890 298,636 +0.34(+21.94%)
Oct 10, 2008 1.280 1.550 1.250 1.550 638,967 +0.19(+13.97%)
Oct 09, 2008 1.680 1.750 1.360 1.360 381,331 -0.26(-16.05%)
Oct 08, 2008 1.510 1.790 1.470 1.620 461,089 +0.07(+4.52%)
Oct 07, 2008 1.870 1.920 1.500 1.550 447,355 -0.28(-15.30%)
Oct 06, 2008 2.110 2.180 1.750 1.830 623,720 -0.27(-12.86%)
Oct 03, 2008 2.700 2.700 2.100 2.100 340,731 -0.17(-7.49%)
Oct 02, 2008 2.450 2.480 2.240 2.270 272,173 -0.21(-8.47%)
Oct 01, 2008 2.620 2.620 2.450 2.480 333,428 -0.13(-4.98%)
Sep 30, 2008 2.610 2.700 2.450 2.610 150,659 +0.31(+13.48%)
Sep 29, 2008 2.870 3.000 2.300 2.300 213,608 -0.67(-22.56%)
Sep 26, 2008 2.890 3.000 2.650 2.970 156,833 +0.01(+0.34%)
Sep 25, 2008 2.950 3.070 2.900 2.960 112,178 +0.01(+0.34%)
Sep 24, 2008 2.930 3.080 2.910 2.950 195,547 +0.06(+2.08%)
Sep 23, 2008 2.980 3.170 2.760 2.890 413,723 -0.28(-8.83%)
Sep 22, 2008 3.350 3.355 3.050 3.170 280,274 -0.23(-6.76%)
Sep 19, 2008 2.740 3.480 2.550 3.400 900,658 +0.79(+30.27%)
Sep 18, 2008 2.190 2.610 2.170 2.610 324,299 +0.46(+21.40%)
Sep 17, 2008 2.440 2.440 2.110 2.150 342,551 -0.24(-10.04%)
Sep 16, 2008 2.190 2.410 2.100 2.390 518,485 +0.11(+4.82%)
Sep 15, 2008 2.500 2.500 2.280 2.280 360,834 -0.24(-9.52%)
Sep 12, 2008 2.330 2.600 2.320 2.520 271,611 +0.08(+3.28%)
Sep 11, 2008 2.410 2.510 2.320 2.440 301,789 -0.05(-2.01%)
Sep 10, 2008 2.500 2.600 2.320 2.490 533,616 +0.01(+0.40%)
Sep 09, 2008 2.800 2.800 2.450 2.480 486,043 -0.43(-14.78%)
Sep 08, 2008 3.090 3.200 2.760 2.910 243,250 -0.11(-3.64%)
Sep 05, 2008 3.150 3.160 2.930 3.020 299,746 -0.07(-2.27%)
Sep 04, 2008 3.270 3.330 3.050 3.090 277,023 -0.19(-5.79%)
Sep 03, 2008 3.350 3.350 3.250 3.280 139,459 -0.08(-2.38%)
Sep 02, 2008 3.530 3.600 3.290 3.360 174,683 -0.25(-6.93%)
Aug 29, 2008 3.750 3.780 3.500 3.610 139,122 -0.14(-3.73%)
Aug 28, 2008 3.420 3.780 3.390 3.750 404,588 +0.34(+9.97%)
Aug 27, 2008 3.340 3.430 3.260 3.410 113,663 +0.12(+3.65%)
Aug 26, 2008 3.220 3.360 3.200 3.290 169,507 +0.05(+1.54%)
Aug 25, 2008 3.320 3.330 3.190 3.240 131,733 -0.05(-1.52%)
Aug 22, 2008 3.310 3.320 3.190 3.290 177,944 -0.02(-0.60%)
Aug 21, 2008 3.310 3.390 3.290 3.310 383,032 +0.03(+0.91%)
Aug 20, 2008 3.210 3.450 3.210 3.280 285,518 -0.11(-3.24%)
Aug 19, 2008 3.310 3.430 3.300 3.390 151,441 +0.01(+0.30%)
Aug 18, 2008 3.470 3.520 3.350 3.380 104,138 -0.06(-1.74%)
Aug 15, 2008 3.720 3.720 3.400 3.440 244,043 -0.19(-5.23%)
Aug 14, 2008 3.610 3.650 3.550 3.630 138,467 -0.01(-0.27%)
Aug 13, 2008 3.530 3.660 3.390 3.640 247,877 +0.12(+3.41%)
Aug 12, 2008 3.410 3.550 3.290 3.520 249,406 +0.12(+3.53%)
Aug 11, 2008 3.600 3.600 3.290 3.400 260,691 -0.06(-1.73%)
Aug 08, 2008 3.360 3.500 3.330 3.460 172,849 +0.08(+2.37%)
Aug 07, 2008 3.580 3.580 3.350 3.380 257,320 -0.10(-2.87%)
Aug 06, 2008 3.300 3.490 3.300 3.480 294,991 +0.15(+4.50%)
Aug 05, 2008 3.390 3.410 3.270 3.330 276,382 -0.06(-1.77%)
Aug 04, 2008 3.580 3.580 3.320 3.390 220,809 -0.19(-5.31%)
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.