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 30, 2019 0.5565 0.5700 0.5015 0.5219 679,200 -0.02(-3.57%)
Aug 29, 2019 0.4900 0.5850 0.4865 0.5412 1,937,662 +0.04(+8.24%)
Aug 28, 2019 0.4800 0.5000 0.4700 0.5000 1,330,533 +0.02(+4.36%)
Aug 27, 2019 0.5072 0.5156 0.4603 0.4791 933,075 -0.02(-4.18%)
Aug 26, 2019 0.5100 0.5300 0.4800 0.5000 1,197,471 -0.00(-0.30%)
Aug 23, 2019 0.5851 0.5900 0.5000 0.5015 974,600 -0.08(-13.53%)
Aug 22, 2019 0.6000 0.6600 0.5600 0.5800 1,487,222 -0.01(-1.69%)
Aug 21, 2019 0.5000 0.5900 0.5000 0.5900 1,399,987 +0.10(+20.41%)
Aug 20, 2019 0.4900 0.5000 0.4649 0.4900 1,181,486 +0.00(+0.31%)
Aug 19, 2019 0.4830 0.5026 0.4700 0.4885 1,638,982 +0.03(+6.20%)
Aug 16, 2019 0.4700 0.4999 0.4600 0.4600 1,886,400 -0.01(-1.60%)
Aug 15, 2019 0.5100 0.5268 0.4300 0.4675 2,460,641 -0.04(-7.19%)
Aug 14, 2019 0.6043 0.6131 0.5000 0.5037 2,325,076 -0.10(-16.55%)
Aug 13, 2019 0.6340 0.6450 0.6000 0.6036 836,388 -0.02(-2.82%)
Aug 12, 2019 0.6601 0.6601 0.6100 0.6211 801,945 -0.03(-4.45%)
Aug 09, 2019 0.7300 0.7300 0.6300 0.6500 1,546,300 -0.05(-7.14%)
Aug 08, 2019 0.7000 0.7400 0.7000 0.7000 1,616,384 +0.03(+4.48%)
Aug 07, 2019 0.7300 0.7800 0.6600 0.6700 1,146,925 -0.07(-9.16%)
Aug 06, 2019 0.7256 0.7593 0.7000 0.7376 693,416 +0.01(+1.03%)
Aug 05, 2019 0.5899 0.7499 0.5899 0.7301 3,572,526 -0.03(-3.59%)
Aug 02, 2019 0.8177 0.8285 0.7500 0.7573 649,300 -0.03(-4.16%)
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.