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 (%)
Sep 30, 2020 0.1500 0.1535 0.1450 0.1460 3,796,207 -0.01(-6.59%)
Sep 29, 2020 0.1550 0.1588 0.1462 0.1563 8,520,685 +0.01(+6.91%)
Sep 28, 2020 0.1520 0.1527 0.1439 0.1462 3,605,612 +0.01(+3.54%)
Sep 25, 2020 0.1455 0.1482 0.1411 0.1412 3,355,900 -0.01(-5.30%)
Sep 24, 2020 0.1440 0.1497 0.1426 0.1491 2,588,527 +0.01(+3.54%)
Sep 23, 2020 0.1588 0.1610 0.1400 0.1440 3,176,952 -0.02(-9.66%)
Sep 22, 2020 0.1600 0.1639 0.1580 0.1594 1,359,200 -0.00(-0.38%)
Sep 21, 2020 0.1700 0.1700 0.1600 0.1600 2,523,045 -0.01(-5.38%)
Sep 18, 2020 0.1618 0.1795 0.1606 0.1691 4,685,600 +0.00(+2.48%)
Sep 17, 2020 0.1611 0.1725 0.1595 0.1650 5,362,667 +0.00(+2.55%)
Sep 16, 2020 0.1500 0.1660 0.1500 0.1609 6,158,539 +0.01(+3.61%)
Sep 15, 2020 0.1600 0.1620 0.1507 0.1553 3,744,738 -0.00(-0.83%)
Sep 14, 2020 0.1500 0.1594 0.1419 0.1566 4,895,861 +0.01(+5.45%)
Sep 11, 2020 0.1600 0.1664 0.1460 0.1485 4,122,500 -0.01(-6.13%)
Sep 10, 2020 0.1700 0.1700 0.1575 0.1582 4,743,023 -0.01(-6.89%)
Sep 09, 2020 0.1715 0.1734 0.1662 0.1699 2,889,461 -0.00(-0.93%)
Sep 08, 2020 0.1776 0.1776 0.1650 0.1715 4,101,527 -0.01(-4.56%)
Sep 04, 2020 0.1800 0.1878 0.1700 0.1797 4,084,600 -0.00(-0.17%)
Sep 03, 2020 0.1803 0.1859 0.1799 0.1800 2,831,279 -0.01(-3.38%)
Sep 02, 2020 0.1900 0.1900 0.1800 0.1863 4,977,456 +0.00(+1.20%)
Sep 01, 2020 0.1890 0.1900 0.1821 0.1841 5,070,657 -0.01(-4.06%)
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%)
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.