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 (%)
Jan 29, 2016 1.060 1.140 1.020 1.140 1,072,411 +0.09(+8.57%)
Jan 28, 2016 1.040 1.060 0.9900 1.050 633,111 +0.08(+8.56%)
Jan 27, 2016 0.9890 1.070 0.9672 0.9672 784,327 -0.05(-5.18%)
Jan 26, 2016 0.9400 1.040 0.9300 1.020 690,741 +0.10(+10.33%)
Jan 25, 2016 0.9800 1.020 0.9240 0.9245 774,398 -0.10(-9.36%)
Jan 22, 2016 1.040 1.140 0.9600 1.020 1,464,828 +0.08(+8.20%)
Jan 21, 2016 0.6900 0.9700 0.6900 0.9427 2,127,273 +0.19(+25.68%)
Jan 20, 2016 0.7315 0.7588 0.6500 0.7501 2,488,780 -0.00(-0.27%)
Jan 19, 2016 0.7901 0.8250 0.7405 0.7521 962,118 -0.06(-7.15%)
Jan 15, 2016 0.8200 0.8100 0.8100 0.8100 835,200 -0.05(-5.56%)
Jan 14, 2016 0.8300 0.8610 0.7740 0.8577 785,956 +0.05(+5.72%)
Jan 13, 2016 0.8600 0.9100 0.7800 0.8113 1,385,940 -0.05(-5.66%)
Jan 12, 2016 0.9000 0.9000 0.8500 0.8600 921,353 -0.01(-1.08%)
Jan 11, 2016 0.9501 0.9700 0.8694 0.8694 900,701 -0.08(-8.49%)
Jan 08, 2016 0.9400 0.9737 0.9200 0.9501 616,055 +0.03(+3.64%)
Jan 07, 2016 1.000 1.010 0.9099 0.9167 1,097,624 -0.10(-10.13%)
Jan 06, 2016 1.060 1.080 1.020 1.020 849,013 -0.07(-6.42%)
Jan 05, 2016 1.100 1.120 1.060 1.090 494,466 +0.01(+0.93%)
Jan 04, 2016 1.080 1.139 1.060 1.080 753,798 +0.02(+1.89%)
Dec 31, 2015 1.150 1.060 1.060 1.060 1,676,500 -0.09(-7.83%)
Dec 30, 2015 1.160 1.200 1.140 1.150 837,810 -0.01(-0.86%)
Dec 29, 2015 1.180 1.250 1.150 1.160 1,596,207 +0.01(+0.87%)
Dec 28, 2015 1.120 1.260 1.060 1.150 2,680,131 +0.10(+9.52%)
Dec 24, 2015 1.050 1.050 1.050 1.050 740,300 +0.03(+2.94%)
Dec 23, 2015 0.8800 1.030 0.8800 1.020 834,537 +0.15(+17.09%)
Dec 22, 2015 0.8700 0.9321 0.8503 0.8711 661,815 -0.02(-1.77%)
Dec 21, 2015 0.8900 0.8900 0.8400 0.8868 979,436 -0.00(-0.36%)
Dec 18, 2015 0.8800 0.9270 0.8702 0.8900 747,126 +0.01(+1.12%)
Dec 17, 2015 0.9000 0.9499 0.8700 0.8801 1,867,173 -0.03(-3.71%)
Dec 16, 2015 0.9600 1.010 0.8751 0.9140 1,706,259 -0.04(-3.79%)
Dec 15, 2015 0.9300 1.020 0.9300 0.9500 1,594,181 +0.01(+1.56%)
Dec 14, 2015 1.020 1.040 0.9300 0.9354 1,814,528 -0.10(-10.06%)
Dec 11, 2015 1.030 1.085 1.020 1.040 1,126,024 -0.04(-3.70%)
Dec 10, 2015 1.080 1.110 1.060 1.080 909,957 +0.00(+0.00%)
Dec 09, 2015 1.080 1.150 1.060 1.080 1,182,758 +0.01(+0.93%)
Dec 08, 2015 1.060 1.090 1.040 1.070 1,055,375 +0.00(+0.00%)
Dec 07, 2015 1.200 1.230 1.050 1.070 2,000,246 -0.16(-13.01%)
Dec 04, 2015 1.270 1.270 1.220 1.230 970,205 -0.04(-3.15%)
Dec 03, 2015 1.290 1.320 1.260 1.270 449,113 +0.00(+0.00%)
Dec 02, 2015 1.320 1.340 1.250 1.270 753,827 -0.05(-3.79%)
Dec 01, 2015 1.350 1.360 1.300 1.320 647,672 +0.00(+0.00%)
Nov 30, 2015 1.350 1.360 1.315 1.320 1,702,947 +0.00(+0.00%)
Nov 27, 2015 1.350 1.370 1.300 1.320 542,385 -0.06(-4.35%)
Nov 25, 2015 1.380 1.380 1.380 1.380 439,000 -0.02(-1.43%)
Nov 24, 2015 1.330 1.430 1.330 1.400 528,907 +0.08(+6.06%)
Nov 23, 2015 1.320 1.360 1.310 1.320 475,364 -0.02(-1.49%)
Nov 20, 2015 1.390 1.390 1.330 1.340 573,213 -0.04(-2.90%)
Nov 19, 2015 1.390 1.420 1.330 1.380 397,004 -0.02(-1.43%)
Nov 18, 2015 1.410 1.440 1.350 1.400 478,947 +0.00(+0.00%)
Nov 17, 2015 1.480 1.490 1.370 1.400 526,316 -0.09(-6.04%)
Nov 16, 2015 1.390 1.490 1.370 1.490 798,156 +0.11(+7.97%)
Nov 13, 2015 1.310 1.390 1.250 1.380 955,262 +0.06(+4.55%)
Nov 12, 2015 1.320 1.350 1.310 1.320 424,826 -0.02(-1.49%)
Nov 11, 2015 1.480 1.490 1.270 1.340 1,091,001 -0.11(-7.59%)
Nov 10, 2015 1.470 1.500 1.420 1.450 613,990 -0.04(-2.68%)
Nov 09, 2015 1.500 1.540 1.470 1.490 377,868 -0.02(-1.32%)
Nov 06, 2015 1.480 1.540 1.450 1.510 543,415 +0.03(+2.03%)
Nov 05, 2015 1.460 1.520 1.460 1.480 627,271 -0.02(-1.33%)
Nov 04, 2015 1.630 1.640 1.450 1.500 1,133,082 -0.13(-7.98%)
Nov 03, 2015 1.660 1.700 1.615 1.630 832,249 +0.00(+0.00%)
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.