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, 2019 0.8754 0.9100 0.8700 0.8704 642,001 -0.00(-0.47%)
Jul 30, 2019 0.8701 0.8979 0.8100 0.8745 1,007,781 +0.01(+1.69%)
Jul 29, 2019 0.8800 0.9000 0.8500 0.8600 764,334 -0.01(-1.15%)
Jul 26, 2019 0.9052 0.9256 0.8700 0.8700 786,000 -0.03(-3.33%)
Jul 25, 2019 0.9600 0.9600 0.9000 0.9000 764,452 -0.02(-2.29%)
Jul 24, 2019 0.9350 0.9624 0.9211 0.9211 525,935 -0.02(-2.03%)
Jul 23, 2019 0.9300 0.9600 0.9300 0.9402 362,900 -0.00(-0.31%)
Jul 22, 2019 0.9620 0.9700 0.9203 0.9431 431,387 -0.02(-1.75%)
Jul 19, 2019 0.9200 0.9652 0.9100 0.9599 428,400 +0.03(+3.22%)
Jul 18, 2019 0.9500 0.9500 0.9200 0.9300 485,987 -0.02(-1.80%)
Jul 17, 2019 0.9700 0.9899 0.9200 0.9470 785,053 -0.02(-2.16%)
Jul 16, 2019 1.010 1.030 0.9500 0.9679 801,321 -0.04(-4.17%)
Jul 15, 2019 1.030 1.040 1.000 1.010 428,131 -0.02(-1.94%)
Jul 12, 2019 1.040 1.060 1.030 1.030 446,300 -0.02(-1.90%)
Jul 11, 2019 1.060 1.080 1.030 1.050 405,682 -0.02(-1.87%)
Jul 10, 2019 1.060 1.080 1.050 1.070 297,699 +0.03(+2.88%)
Jul 09, 2019 1.050 1.060 1.030 1.040 402,916 -0.01(-0.95%)
Jul 08, 2019 1.050 1.090 1.050 1.050 262,908 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.060 1.070 194,100 +0.01(+0.47%)
Jul 03, 2019 1.070 1.070 1.030 1.065 358,100 +0.00(+0.47%)
Jul 02, 2019 1.080 1.100 1.050 1.060 467,516 -0.04(-3.64%)
Jul 01, 2019 1.130 1.130 1.070 1.100 830,392 +0.07(+6.80%)
Jun 28, 2019 1.100 1.110 1.020 1.030 5,600,600 -0.06(-5.50%)
Jun 27, 2019 1.100 1.100 1.070 1.090 386,609 +0.01(+0.93%)
Jun 26, 2019 1.080 1.100 1.070 1.080 464,520 +0.02(+1.89%)
Jun 25, 2019 1.070 1.080 1.040 1.060 377,385 -0.02(-1.85%)
Jun 24, 2019 1.100 1.100 1.060 1.080 413,877 -0.01(-0.92%)
Jun 21, 2019 1.090 1.120 1.080 1.090 973,100 -0.01(-0.91%)
Jun 20, 2019 1.100 1.120 1.080 1.100 1,368,198 +0.03(+2.80%)
Jun 19, 2019 1.080 1.110 1.060 1.070 451,457 -0.01(-0.93%)
Jun 18, 2019 1.130 1.160 1.060 1.080 1,976,430 -0.05(-4.42%)
Jun 17, 2019 1.190 1.200 1.100 1.130 1,307,364 -0.05(-4.24%)
Jun 14, 2019 1.080 1.200 1.050 1.180 1,595,900 +0.11(+10.28%)
Jun 13, 2019 1.060 1.090 1.040 1.070 655,316 +0.03(+2.88%)
Jun 12, 2019 1.080 1.090 1.020 1.040 1,009,184 -0.05(-4.59%)
Jun 11, 2019 1.050 1.120 1.040 1.090 1,820,889 +0.04(+3.81%)
Jun 10, 2019 1.040 1.050 1.030 1.050 1,680,716 +0.01(+0.96%)
Jun 07, 2019 1.010 1.050 0.9934 1.040 1,027,900 +0.05(+4.72%)
Jun 06, 2019 0.9981 1.010 0.9600 0.9931 720,519 +0.01(+0.64%)
Jun 05, 2019 1.010 1.020 0.9600 0.9868 881,968 -0.02(-2.30%)
Jun 04, 2019 1.040 1.050 0.9900 1.010 897,872 -0.01(-0.98%)
Jun 03, 2019 0.9700 1.050 0.9600 1.020 1,366,159 +0.06(+6.80%)
May 31, 2019 0.9656 0.9800 0.9500 0.9551 772,600 -0.03(-2.76%)
May 30, 2019 0.9971 1.020 0.9600 0.9822 707,199 -0.02(-1.78%)
May 29, 2019 1.000 1.020 0.9800 1.000 1,756,940 -0.02(-1.96%)
May 28, 2019 1.050 1.080 1.020 1.020 672,103 -0.03(-2.86%)
May 24, 2019 1.070 1.070 1.020 1.050 2,066,200 +0.01(+0.96%)
May 23, 2019 1.070 1.095 1.000 1.040 1,585,665 -0.06(-5.45%)
May 22, 2019 1.120 1.143 1.080 1.100 859,343 -0.05(-4.35%)
May 21, 2019 1.160 1.160 1.120 1.150 1,450,243 -0.01(-0.86%)
May 20, 2019 1.140 1.170 1.130 1.160 575,159 +0.03(+2.65%)
May 17, 2019 1.180 1.200 1.130 1.130 835,000 -0.06(-5.04%)
May 16, 2019 1.210 1.240 1.170 1.190 583,158 -0.01(-0.83%)
May 15, 2019 1.170 1.230 1.140 1.200 623,261 +0.03(+2.56%)
May 14, 2019 1.180 1.200 1.140 1.170 1,649,133 +0.00(+0.00%)
May 13, 2019 1.180 1.180 1.120 1.170 768,210 -0.02(-1.68%)
May 10, 2019 1.210 1.210 1.160 1.190 730,800 -0.02(-1.65%)
May 09, 2019 1.220 1.260 1.182 1.210 1,595,948 -0.04(-3.20%)
May 08, 2019 1.310 1.330 1.250 1.250 816,237 -0.05(-3.85%)
May 07, 2019 1.280 1.340 1.270 1.300 1,379,091 -0.05(-3.70%)
May 06, 2019 1.330 1.400 1.270 1.350 959,980 +0.00(+0.00%)
May 03, 2019 1.320 1.360 1.270 1.350 652,600 +0.06(+4.65%)
May 02, 2019 1.310 1.310 1.230 1.290 1,056,340 -0.04(-3.01%)
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.