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 (%)
Jun 30, 2015 2.880 2.950 2.830 2.950 1,129,072 +0.11(+3.87%)
Jun 29, 2015 2.890 2.940 2.830 2.840 906,619 -0.08(-2.74%)
Jun 26, 2015 3.010 3.030 2.920 2.920 2,901,615 -0.10(-3.31%)
Jun 25, 2015 3.120 3.135 3.020 3.020 818,060 -0.09(-2.89%)
Jun 24, 2015 3.180 3.190 3.110 3.110 740,828 -0.05(-1.58%)
Jun 23, 2015 3.060 3.190 3.050 3.160 962,130 +0.07(+2.27%)
Jun 22, 2015 3.020 3.110 2.975 3.090 600,403 +0.07(+2.32%)
Jun 19, 2015 3.040 3.090 2.990 3.020 719,246 -0.03(-0.98%)
Jun 18, 2015 3.070 3.110 3.030 3.050 856,360 -0.01(-0.33%)
Jun 17, 2015 3.110 3.140 3.020 3.060 862,320 -0.03(-0.97%)
Jun 16, 2015 2.970 3.100 2.960 3.090 805,101 +0.11(+3.69%)
Jun 15, 2015 2.980 3.000 2.920 2.980 837,057 -0.03(-1.00%)
Jun 12, 2015 3.010 3.040 2.975 3.010 422,580 -0.03(-0.99%)
Jun 11, 2015 3.050 3.070 3.010 3.040 772,781 -0.01(-0.33%)
Jun 10, 2015 2.990 3.050 2.930 3.050 838,819 +0.12(+4.10%)
Jun 09, 2015 2.970 3.000 2.900 2.930 668,337 -0.01(-0.34%)
Jun 08, 2015 2.990 3.010 2.920 2.940 453,189 -0.05(-1.67%)
Jun 05, 2015 2.950 3.070 2.920 2.990 748,205 +0.04(+1.36%)
Jun 04, 2015 3.050 3.050 2.940 2.950 819,707 -0.12(-3.91%)
Jun 03, 2015 3.020 3.080 2.990 3.070 1,263,721 +0.02(+0.66%)
Jun 02, 2015 2.950 3.060 2.910 3.050 1,297,474 +0.12(+4.10%)
Jun 01, 2015 2.900 2.950 2.830 2.930 1,826,082 +0.00(+0.00%)
May 29, 2015 2.850 2.940 2.850 2.930 1,232,219 +0.09(+3.17%)
May 28, 2015 2.860 2.900 2.820 2.840 1,001,067 -0.03(-1.05%)
May 27, 2015 2.870 2.935 2.820 2.870 1,542,069 -0.04(-1.37%)
May 26, 2015 2.920 2.950 2.860 2.910 1,055,009 -0.05(-1.69%)
May 22, 2015 3.030 2.960 2.960 2.960 925,400 -0.07(-2.31%)
May 21, 2015 2.920 3.040 2.920 3.030 1,043,948 +0.11(+3.77%)
May 20, 2015 2.910 2.950 2.850 2.920 1,578,915 +0.03(+1.04%)
May 19, 2015 3.060 3.090 2.820 2.890 3,356,385 -0.21(-6.77%)
May 18, 2015 3.140 3.170 3.080 3.100 1,214,668 -0.08(-2.52%)
May 15, 2015 3.110 3.200 3.030 3.180 1,327,069 +0.06(+1.92%)
May 14, 2015 3.250 3.270 3.110 3.120 1,528,960 -0.13(-4.00%)
May 13, 2015 3.260 3.310 3.205 3.250 1,220,206 -0.02(-0.61%)
May 12, 2015 3.250 3.345 3.205 3.270 1,379,717 +0.06(+1.87%)
May 11, 2015 3.350 3.360 3.210 3.210 1,806,715 -0.15(-4.46%)
May 08, 2015 3.360 3.400 3.200 3.360 1,377,319 +0.12(+3.70%)
May 07, 2015 3.640 3.640 3.240 3.240 3,393,386 -0.39(-10.74%)
May 06, 2015 3.720 3.740 3.580 3.630 2,125,042 -0.03(-0.82%)
May 05, 2015 3.700 3.790 3.620 3.660 1,511,582 +0.03(+0.83%)
May 04, 2015 3.700 3.830 3.610 3.630 1,353,845 -0.06(-1.63%)
May 01, 2015 3.620 3.780 3.600 3.690 2,058,463 -0.11(-2.89%)
Apr 30, 2015 3.750 3.845 3.660 3.800 1,963,525 +0.08(+2.15%)
Apr 29, 2015 3.600 3.780 3.555 3.720 1,500,108 +0.12(+3.33%)
Apr 28, 2015 3.570 3.630 3.530 3.600 993,220 +0.06(+1.69%)
Apr 27, 2015 3.650 3.680 3.520 3.540 1,092,145 -0.09(-2.48%)
Apr 24, 2015 3.670 3.710 3.560 3.630 2,947,794 -0.09(-2.42%)
Apr 23, 2015 3.590 3.720 3.580 3.720 1,200,277 +0.16(+4.49%)
Apr 22, 2015 3.630 3.668 3.510 3.560 858,384 -0.05(-1.39%)
Apr 21, 2015 3.770 3.780 3.610 3.610 1,331,100 -0.12(-3.22%)
Apr 20, 2015 3.650 3.800 3.610 3.730 1,374,639 +0.09(+2.47%)
Apr 17, 2015 3.780 3.795 3.610 3.640 1,923,372 -0.17(-4.46%)
Apr 16, 2015 3.810 3.980 3.760 3.810 1,672,064 -0.07(-1.80%)
Apr 15, 2015 3.650 3.940 3.650 3.880 2,726,237 +0.29(+8.08%)
Apr 14, 2015 3.510 3.640 3.450 3.590 2,042,442 +0.11(+3.16%)
Apr 13, 2015 3.500 3.550 3.460 3.480 1,733,470 +0.06(+1.75%)
Apr 10, 2015 3.590 3.600 3.370 3.420 2,537,986 -0.13(-3.66%)
Apr 09, 2015 3.600 3.670 3.540 3.550 1,828,847 -0.02(-0.56%)
Apr 08, 2015 3.670 3.720 3.560 3.570 1,853,112 -0.10(-2.72%)
Apr 07, 2015 3.540 3.730 3.515 3.670 2,940,628 +0.13(+3.67%)
Apr 06, 2015 3.360 3.585 3.350 3.540 3,143,910 +0.19(+5.67%)
Apr 02, 2015 3.290 3.350 3.350 3.350 1,132,000 +0.05(+1.52%)
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.