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 (%)
Nov 29, 2019 0.2700 0.2700 0.2500 0.2570 1,061,500 +0.00(+0.90%)
Nov 27, 2019 0.2600 0.2650 0.2500 0.2547 823,200 +0.00(+1.92%)
Nov 26, 2019 0.2560 0.2907 0.2450 0.2499 2,565,293 -0.01(-2.23%)
Nov 25, 2019 0.2500 0.2600 0.2301 0.2556 1,622,741 +0.01(+2.61%)
Nov 22, 2019 0.2489 0.2498 0.2260 0.2491 1,742,200 +0.01(+4.44%)
Nov 21, 2019 0.2625 0.2625 0.2245 0.2385 2,198,278 -0.01(-4.60%)
Nov 20, 2019 0.2625 0.2719 0.2500 0.2500 1,664,574 -0.01(-3.51%)
Nov 19, 2019 0.2900 0.2910 0.2500 0.2591 1,917,252 -0.02(-7.76%)
Nov 18, 2019 0.3300 0.3323 0.2717 0.2809 2,398,482 -0.03(-10.83%)
Nov 15, 2019 0.3000 0.3300 0.2932 0.3150 1,854,400 +0.02(+7.77%)
Nov 14, 2019 0.3100 0.3189 0.2915 0.2923 1,568,130 -0.01(-2.60%)
Nov 13, 2019 0.3006 0.3600 0.2790 0.3001 3,998,126 -0.01(-3.19%)
Nov 12, 2019 0.3500 0.3500 0.3000 0.3100 2,100,258 -0.02(-6.06%)
Nov 11, 2019 0.2800 0.3700 0.2700 0.3300 4,586,713 +0.06(+22.95%)
Nov 08, 2019 0.2680 0.2799 0.2556 0.2684 2,064,700 -0.00(-0.59%)
Nov 07, 2019 0.2800 0.2800 0.2700 0.2700 1,875,198 +0.00(+0.75%)
Nov 06, 2019 0.2900 0.2980 0.2620 0.2680 2,696,779 -0.02(-7.27%)
Nov 05, 2019 0.3140 0.3180 0.2848 0.2890 1,707,287 -0.02(-6.74%)
Nov 04, 2019 0.3160 0.3250 0.3040 0.3099 2,066,032 -0.01(-2.64%)
Nov 01, 2019 0.3000 0.3183 0.2832 0.3183 2,110,000 +0.03(+9.76%)
Oct 31, 2019 0.3100 0.3100 0.2700 0.2900 3,169,451 -0.02(-6.15%)
Oct 30, 2019 0.3282 0.3282 0.3073 0.3090 1,376,353 -0.02(-6.02%)
Oct 29, 2019 0.3350 0.3350 0.3122 0.3288 1,147,976 -0.00(-0.36%)
Oct 28, 2019 0.3400 0.3400 0.3300 0.3300 1,077,156 -0.00(-0.12%)
Oct 25, 2019 0.3282 0.3320 0.3230 0.3304 1,133,600 +0.00(+0.18%)
Oct 24, 2019 0.3400 0.3484 0.3225 0.3298 965,989 -0.01(-3.00%)
Oct 23, 2019 0.3400 0.3500 0.3200 0.3400 1,168,599 +0.00(+0.59%)
Oct 22, 2019 0.3243 0.3450 0.3136 0.3380 1,640,373 +0.02(+5.63%)
Oct 21, 2019 0.3385 0.3425 0.3060 0.3200 2,318,203 -0.02(-4.82%)
Oct 18, 2019 0.3498 0.3500 0.3301 0.3362 1,080,000 -0.01(-3.36%)
Oct 17, 2019 0.3644 0.3644 0.3300 0.3479 2,172,901 -0.01(-2.41%)
Oct 16, 2019 0.3798 0.3800 0.3550 0.3565 1,717,117 -0.02(-4.22%)
Oct 15, 2019 0.4400 0.4400 0.3650 0.3722 3,951,127 +0.00(+0.59%)
Oct 14, 2019 0.3800 0.3800 0.3600 0.3700 787,370 -0.00(-0.80%)
Oct 11, 2019 0.3800 0.3850 0.3652 0.3730 977,400 +0.00(+1.22%)
Oct 10, 2019 0.3760 0.3800 0.3400 0.3685 1,404,381 -0.01(-3.03%)
Oct 09, 2019 0.3900 0.3900 0.3700 0.3800 1,031,328 +0.00(+0.00%)
Oct 08, 2019 0.3978 0.4000 0.3700 0.3800 2,498,474 -0.03(-7.16%)
Oct 07, 2019 0.4347 0.4423 0.3900 0.4093 2,214,665 -0.03(-5.93%)
Oct 04, 2019 0.4400 0.4621 0.4201 0.4351 847,700 -0.02(-4.39%)
Oct 03, 2019 0.4482 0.4600 0.4120 0.4551 1,030,850 +0.01(+2.69%)
Oct 02, 2019 0.4500 0.4777 0.4250 0.4432 1,326,518 -0.01(-1.51%)
Oct 01, 2019 0.5000 0.5200 0.4500 0.4500 1,013,871 -0.06(-11.33%)
Sep 30, 2019 0.5192 0.5200 0.4821 0.5075 874,274 +0.01(+1.10%)
Sep 27, 2019 0.5000 0.5250 0.4955 0.5020 310,300 -0.01(-1.57%)
Sep 26, 2019 0.5100 0.5100 0.4800 0.5100 868,055 +0.01(+2.00%)
Sep 25, 2019 0.5300 0.5400 0.5000 0.5000 833,124 -0.03(-5.66%)
Sep 24, 2019 0.5700 0.5700 0.5200 0.5300 818,082 -0.04(-7.02%)
Sep 23, 2019 0.5900 0.5900 0.5500 0.5700 557,772 -0.02(-2.83%)
Sep 20, 2019 0.5900 0.6097 0.5575 0.5866 1,024,700 -0.01(-1.87%)
Sep 19, 2019 0.6108 0.6168 0.5900 0.5978 581,303 -0.01(-2.00%)
Sep 18, 2019 0.6000 0.6300 0.5900 0.6100 810,136 -0.01(-1.61%)
Sep 17, 2019 0.6100 0.6500 0.5600 0.6200 1,632,851 +0.02(+3.33%)
Sep 16, 2019 0.6500 0.6800 0.5800 0.6000 3,845,009 +0.06(+11.11%)
Sep 13, 2019 0.5200 0.5500 0.5100 0.5400 1,004,200 +0.02(+3.85%)
Sep 12, 2019 0.5400 0.5400 0.5000 0.5200 891,654 -0.01(-0.95%)
Sep 11, 2019 0.5700 0.5800 0.5150 0.5250 1,571,989 -0.03(-4.55%)
Sep 10, 2019 0.5400 0.5700 0.5300 0.5500 851,235 +0.02(+3.77%)
Sep 09, 2019 0.5000 0.5500 0.5000 0.5300 965,663 +0.03(+5.45%)
Sep 06, 2019 0.5200 0.5300 0.5000 0.5026 445,000 -0.02(-4.18%)
Sep 05, 2019 0.5200 0.5600 0.5103 0.5245 918,941 +0.00(+0.87%)
Sep 04, 2019 0.5100 0.5400 0.5000 0.5200 542,907 +0.02(+4.00%)
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.