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 (%)
Jul 31, 2018 2.590 2.640 2.540 2.600 944,836 -0.01(-0.38%)
Jul 30, 2018 2.620 2.630 2.550 2.610 1,131,544 +0.03(+1.16%)
Jul 27, 2018 2.730 2.760 2.570 2.580 1,756,200 -0.18(-6.52%)
Jul 26, 2018 2.710 2.780 2.690 2.760 684,910 +0.04(+1.47%)
Jul 25, 2018 2.700 2.740 2.650 2.720 1,130,732 +0.03(+1.12%)
Jul 24, 2018 2.780 2.670 2.690 1,418,905 +0.00(+0.00%)
Jul 23, 2018 2.800 2.800 2.680 2.690 1,159,962 -0.07(-2.54%)
Jul 20, 2018 2.880 2.884 2.760 2.760 1,371,614 -0.11(-3.83%)
Jul 19, 2018 2.840 2.910 2.820 2.870 836,801 +0.02(+0.70%)
Jul 18, 2018 2.830 2.870 2.740 2.850 1,131,126 +0.01(+0.35%)
Jul 17, 2018 2.720 2.870 2.700 2.840 938,270 +0.07(+2.53%)
Jul 16, 2018 2.860 2.890 2.730 2.770 1,126,310 -0.12(-4.15%)
Jul 13, 2018 2.910 2.970 2.870 2.890 755,333 +0.00(+0.00%)
Jul 12, 2018 3.020 3.020 2.870 2.890 997,500 -0.08(-2.69%)
Jul 11, 2018 3.020 3.110 2.960 2.970 1,472,735 -0.08(-2.62%)
Jul 10, 2018 3.050 3.230 2.990 3.050 2,646,708 -0.05(-1.61%)
Jul 09, 2018 2.980 3.150 2.980 3.100 2,419,939 +0.12(+4.03%)
Jul 06, 2018 2.910 2.990 2.864 2.980 1,029,551 +0.06(+2.05%)
Jul 05, 2018 2.880 2.960 2.870 2.920 915,157 +0.07(+2.46%)
Jul 03, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
Jul 02, 2018 2.850 2.880 2.770 2.830 1,053,162 -0.06(-2.08%)
Jun 29, 2018 2.960 3.010 2.870 2.890 1,123,724 -0.06(-2.03%)
Jun 28, 2018 2.920 3.020 2.845 2.950 2,376,343 +0.01(+0.34%)
Jun 27, 2018 2.790 2.970 2.780 2.940 2,590,262 +0.17(+6.14%)
Jun 26, 2018 2.710 2.785 2.650 2.770 1,524,439 +0.06(+2.21%)
Jun 25, 2018 2.690 2.720 2.614 2.710 1,537,878 +0.01(+0.37%)
Jun 22, 2018 2.650 2.720 2.610 2.700 2,451,290 +0.12(+4.65%)
Jun 21, 2018 2.660 2.680 2.560 2.580 1,369,878 -0.10(-3.73%)
Jun 20, 2018 2.680 2.720 2.630 2.680 1,492,431 +0.01(+0.37%)
Jun 19, 2018 2.500 2.695 2.480 2.670 2,312,070 +0.15(+5.95%)
Jun 18, 2018 2.450 2.600 2.450 2.520 1,769,219 +0.07(+2.86%)
Jun 15, 2018 2.510 2.430 2.450 4,697,072 -0.03(-1.21%)
Jun 14, 2018 2.510 2.520 2.450 2.480 1,242,363 -0.03(-1.20%)
Jun 13, 2018 2.480 2.530 2.460 2.510 791,036 +0.04(+1.62%)
Jun 12, 2018 2.440 2.540 2.440 2.470 1,168,377 +0.00(+0.00%)
Jun 11, 2018 2.470 2.538 2.440 2.470 1,338,308 -0.01(-0.40%)
Jun 08, 2018 2.550 2.590 2.430 2.480 1,538,449 -0.10(-3.88%)
Jun 07, 2018 2.500 2.660 2.495 2.580 1,808,144 +0.10(+4.03%)
Jun 06, 2018 2.500 2.520 2.390 2.480 1,984,735 -0.02(-0.80%)
Jun 05, 2018 2.540 2.577 2.470 2.500 1,848,023 -0.06(-2.34%)
Jun 04, 2018 2.640 2.680 2.510 2.560 1,447,254 -0.06(-2.29%)
Jun 01, 2018 2.710 2.730 2.610 2.620 1,769,503 -0.08(-2.96%)
May 31, 2018 2.770 2.850 2.690 2.700 1,564,547 -0.07(-2.53%)
May 30, 2018 2.740 2.790 2.600 2.770 2,043,900 +0.04(+1.28%)
May 29, 2018 2.580 2.770 2.570 2.735 1,405,066 +0.11(+4.39%)
May 25, 2018 2.620 2.620 2.620 0 -0.27(-9.34%)
May 24, 2018 2.940 2.940 2.820 2.890 1,451,636 -0.09(-3.02%)
May 23, 2018 2.970 3.060 2.890 2.980 1,201,424 -0.02(-0.67%)
May 22, 2018 3.250 3.270 2.880 3.000 4,250,245 -0.23(-7.12%)
May 21, 2018 3.180 3.240 3.120 3.230 1,923,496 +0.12(+3.86%)
May 18, 2018 3.110 3.210 3.080 3.110 3,052,701 +0.03(+0.97%)
May 17, 2018 2.870 3.180 2.860 3.080 5,854,653 +0.22(+7.69%)
May 16, 2018 2.840 2.870 2.810 2.860 786,324 +0.01(+0.35%)
May 15, 2018 2.860 2.870 2.800 2.850 673,279 +0.01(+0.35%)
May 14, 2018 2.890 2.919 2.830 2.840 870,066 -0.02(-0.70%)
May 11, 2018 2.900 2.900 2.830 2.860 831,309 -0.02(-0.69%)
May 10, 2018 2.740 2.900 2.730 2.880 1,677,695 +0.15(+5.49%)
May 09, 2018 2.940 2.940 2.710 2.730 2,542,479 -0.14(-4.88%)
May 08, 2018 2.800 2.900 2.700 2.870 2,296,086 +0.07(+2.50%)
May 07, 2018 2.780 2.940 2.775 2.800 2,009,756 +0.09(+3.32%)
May 04, 2018 2.710 2.760 2.660 2.710 1,208,954 +0.00(+0.00%)
May 03, 2018 2.820 2.840 2.680 2.710 1,680,235 -0.14(-4.91%)
May 02, 2018 2.860 2.945 2.821 2.850 1,583,409 -0.03(-1.04%)
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.