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, 2020 0.2131 0.2300 0.2009 0.2020 6,693,400 -0.01(-3.81%)
Jul 30, 2020 0.2100 0.2100 0.2000 0.2100 2,764,613 +0.00(+0.38%)
Jul 29, 2020 0.2108 0.2149 0.2050 0.2092 3,134,911 -0.00(-1.60%)
Jul 28, 2020 0.2179 0.2200 0.2100 0.2126 2,198,393 -0.00(-0.98%)
Jul 27, 2020 0.2120 0.2196 0.2100 0.2147 2,678,663 -0.01(-3.07%)
Jul 24, 2020 0.2177 0.2338 0.2150 0.2215 3,675,500 -0.01(-4.32%)
Jul 23, 2020 0.2450 0.2549 0.2240 0.2315 5,696,218 -0.01(-5.51%)
Jul 22, 2020 0.2300 0.2580 0.2250 0.2450 11,206,925 +0.03(+12.39%)
Jul 21, 2020 0.2110 0.2200 0.2104 0.2180 4,791,080 +0.01(+3.81%)
Jul 20, 2020 0.2100 0.2200 0.2000 0.2100 3,353,488 -0.00(-0.05%)
Jul 17, 2020 0.2198 0.2250 0.2100 0.2101 2,457,800 +0.00(+0.05%)
Jul 16, 2020 0.2100 0.2300 0.2100 0.2100 2,980,436 -0.01(-4.11%)
Jul 15, 2020 0.2051 0.2240 0.2051 0.2190 4,055,245 +0.02(+8.04%)
Jul 14, 2020 0.2100 0.2100 0.1900 0.2027 3,662,382 -0.01(-3.75%)
Jul 13, 2020 0.2191 0.2290 0.2100 0.2106 2,976,116 -0.01(-5.81%)
Jul 10, 2020 0.1987 0.2283 0.1960 0.2236 5,670,300 +0.03(+12.87%)
Jul 09, 2020 0.2100 0.2110 0.1910 0.1981 4,842,655 -0.01(-3.88%)
Jul 08, 2020 0.2070 0.2136 0.2010 0.2061 4,703,641 -0.01(-4.14%)
Jul 07, 2020 0.2200 0.2200 0.2051 0.2150 4,504,125 -0.01(-4.36%)
Jul 06, 2020 0.2250 0.2350 0.2200 0.2248 5,138,582 -0.00(-1.49%)
Jul 02, 2020 0.2320 0.2449 0.2200 0.2282 5,573,500 -0.00(-0.87%)
Jul 01, 2020 0.2410 0.2470 0.2275 0.2302 3,873,006 -0.00(-1.37%)
Jun 30, 2020 0.2430 0.2449 0.2263 0.2334 4,871,848 -0.01(-5.89%)
Jun 29, 2020 0.2320 0.2590 0.2250 0.2480 5,501,179 +0.00(+0.32%)
Jun 26, 2020 0.2600 0.2675 0.2205 0.2472 25,133,602 -0.02(-7.93%)
Jun 25, 2020 0.2701 0.2787 0.2501 0.2685 6,785,187 -0.01(-2.86%)
Jun 24, 2020 0.2992 0.2992 0.2750 0.2764 6,419,523 -0.03(-10.84%)
Jun 23, 2020 0.3000 0.3400 0.2800 0.3100 15,056,583 +0.02(+6.90%)
Jun 22, 2020 0.2909 0.2979 0.2661 0.2900 6,501,612 +0.02(+6.62%)
Jun 19, 2020 0.2950 0.3073 0.2720 0.2720 5,298,400 -0.02(-5.78%)
Jun 18, 2020 0.2800 0.3000 0.2725 0.2887 4,825,305 -0.00(-0.62%)
Jun 17, 2020 0.3000 0.3084 0.2870 0.2905 4,059,184 -0.02(-6.29%)
Jun 16, 2020 0.3300 0.3400 0.3000 0.3100 7,305,206 -0.00(-0.03%)
Jun 15, 2020 0.2680 0.3280 0.2450 0.3101 8,735,051 +0.03(+10.75%)
Jun 12, 2020 0.3145 0.3194 0.2763 0.2800 6,906,200 +0.01(+2.38%)
Jun 11, 2020 0.2800 0.3068 0.2700 0.2735 7,674,065 -0.05(-15.35%)
Jun 10, 2020 0.3300 0.3549 0.2750 0.3231 15,967,175 -0.03(-8.96%)
Jun 09, 2020 0.4000 0.4000 0.3500 0.3549 19,577,176 -0.09(-20.25%)
Jun 08, 2020 0.3700 0.4490 0.3661 0.4450 60,746,612 +0.17(+61.06%)
Jun 05, 2020 0.2487 0.2970 0.2350 0.2763 29,427,200 +0.06(+28.51%)
Jun 04, 2020 0.2127 0.2150 0.2041 0.2150 5,377,961 +0.00(+1.08%)
Jun 03, 2020 0.2101 0.2140 0.2033 0.2127 5,358,969 +0.00(+1.29%)
Jun 02, 2020 0.2100 0.2100 0.2000 0.2100 5,169,407 +0.01(+5.69%)
Jun 01, 2020 0.1986 0.2115 0.1914 0.1987 4,053,813 +0.00(+2.32%)
May 29, 2020 0.1995 0.1995 0.1900 0.1942 3,899,500 -0.01(-2.90%)
May 28, 2020 0.2000 0.2100 0.2000 0.2000 3,790,971 -0.01(-2.96%)
May 27, 2020 0.2080 0.2100 0.1964 0.2061 4,636,954 -0.01(-3.01%)
May 26, 2020 0.2000 0.2140 0.2000 0.2125 3,778,575 +0.01(+5.88%)
May 22, 2020 0.2056 0.2100 0.1980 0.2007 3,079,500 -0.01(-4.43%)
May 21, 2020 0.2100 0.2100 0.2000 0.2100 3,052,070 +0.00(+0.00%)
May 20, 2020 0.2100 0.2100 0.2000 0.2100 5,054,162 +0.00(+1.84%)
May 19, 2020 0.2240 0.2285 0.2034 0.2062 5,211,170 -0.02(-9.96%)
May 18, 2020 0.2100 0.2275 0.2050 0.2290 9,448,042 +0.03(+13.25%)
May 15, 2020 0.1930 0.2180 0.1930 0.2022 6,168,300 +0.01(+4.01%)
May 14, 2020 0.1900 0.2082 0.1822 0.1944 4,717,366 -0.01(-2.80%)
May 13, 2020 0.2100 0.2100 0.1900 0.2000 6,192,240 -0.02(-8.05%)
May 12, 2020 0.2221 0.2289 0.2169 0.2175 5,013,930 -0.00(-1.14%)
May 11, 2020 0.2279 0.2280 0.2100 0.2200 4,896,724 -0.01(-3.47%)
May 08, 2020 0.2300 0.2300 0.2155 0.2279 5,324,700 -0.01(-5.04%)
May 07, 2020 0.2300 0.2400 0.2200 0.2400 5,203,906 +0.01(+4.35%)
May 06, 2020 0.2499 0.2500 0.2120 0.2300 8,145,809 -0.02(-7.96%)
May 05, 2020 0.2755 0.2830 0.2400 0.2499 10,850,255 -0.00(-0.04%)
May 04, 2020 0.2700 0.2700 0.2500 0.2500 8,101,906 -0.02(-8.42%)
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.