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 (%)
Aug 31, 2020 0.1940 0.1952 0.1863 0.1919 3,682,027 -0.01(-5.14%)
Aug 28, 2020 0.1880 0.2049 0.1846 0.2023 7,787,900 +0.01(+7.32%)
Aug 27, 2020 0.1865 0.1920 0.1857 0.1885 3,381,740 -0.01(-3.83%)
Aug 26, 2020 0.1841 0.1989 0.1800 0.1960 5,966,662 +0.01(+4.81%)
Aug 25, 2020 0.1913 0.2023 0.1846 0.1870 8,629,704 -0.01(-6.50%)
Aug 24, 2020 0.2400 0.2500 0.1900 0.2000 34,290,484 +0.02(+13.25%)
Aug 21, 2020 0.1800 0.1843 0.1730 0.1766 35,055,200 -0.00(-2.11%)
Aug 20, 2020 0.1820 0.1849 0.1721 0.1804 6,262,014 -0.01(-4.40%)
Aug 19, 2020 0.1950 0.1950 0.1825 0.1887 6,130,177 -0.01(-5.65%)
Aug 18, 2020 0.1982 0.2180 0.1838 0.2000 19,312,458 +0.03(+17.65%)
Aug 17, 2020 0.1900 0.1900 0.1600 0.1700 9,512,667 -0.01(-7.86%)
Aug 14, 2020 0.1871 0.1876 0.1819 0.1845 3,417,700 -0.01(-2.89%)
Aug 13, 2020 0.1900 0.1900 0.1800 0.1900 3,716,313 -0.00(-1.04%)
Aug 12, 2020 0.2028 0.2040 0.1913 0.1920 5,442,836 -0.01(-4.00%)
Aug 11, 2020 0.2080 0.2090 0.2000 0.2000 3,453,824 -0.00(-1.91%)
Aug 10, 2020 0.2050 0.2100 0.2001 0.2039 2,744,905 +0.00(+0.94%)
Aug 07, 2020 0.1985 0.2050 0.1981 0.2020 2,197,100 +0.00(+1.00%)
Aug 06, 2020 0.2059 0.2098 0.1970 0.2000 5,555,941 -0.01(-5.39%)
Aug 05, 2020 0.2179 0.2249 0.2100 0.2114 4,883,050 +0.00(+1.73%)
Aug 04, 2020 0.2040 0.2122 0.2020 0.2078 3,446,641 +0.01(+2.47%)
Aug 03, 2020 0.2015 0.2129 0.2010 0.2028 4,336,741 +0.00(+0.40%)
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%)
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.