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 30, 2020 2.560 2.560 2.320 2.360 337,314 -0.23(-8.88%)
Nov 27, 2020 2.510 2.600 2.480 2.590 189,700 +0.06(+2.37%)
Nov 25, 2020 2.510 2.600 2.375 2.530 487,800 +0.02(+0.80%)
Nov 24, 2020 2.540 2.950 2.380 2.510 1,032,428 +0.17(+7.26%)
Nov 23, 2020 2.050 2.390 2.030 2.340 691,972 +0.32(+15.84%)
Nov 20, 2020 2.010 2.100 1.980 2.020 368,000 -0.03(-1.46%)
Nov 19, 2020 1.970 2.080 1.930 2.050 376,897 +0.14(+7.33%)
Nov 18, 2020 2.220 2.250 1.900 1.910 535,997 -0.26(-11.98%)
Nov 17, 2020 2.000 2.200 1.890 2.170 571,242 +0.25(+13.02%)
Nov 16, 2020 1.890 1.950 1.770 1.920 610,485 +0.17(+9.71%)
Nov 13, 2020 1.740 1.790 1.690 1.750 224,200 +0.05(+2.94%)
Nov 12, 2020 1.840 1.840 1.700 1.700 339,108 -0.18(-9.57%)
Nov 11, 2020 1.930 2.080 1.820 1.880 402,093 -0.02(-1.05%)
Nov 10, 2020 1.910 1.910 1.750 1.900 412,319 +0.08(+4.40%)
Nov 09, 2020 1.730 1.880 1.650 1.820 735,697 +0.22(+13.75%)
Nov 06, 2020 1.530 1.630 1.510 1.600 241,600 +0.08(+5.26%)
Nov 05, 2020 1.590 1.590 1.520 1.520 203,600 -0.04(-2.56%)
Nov 04, 2020 1.600 1.600 1.480 1.560 270,933 -0.01(-0.64%)
Nov 03, 2020 1.590 1.670 1.530 1.570 274,931 +0.00(+0.00%)
Nov 02, 2020 1.630 1.660 1.480 1.570 446,833 -0.06(-3.68%)
Oct 30, 2020 1.460 1.810 1.450 1.630 3,038,800 +0.16(+10.88%)
Oct 29, 2020 1.540 1.540 1.410 1.470 475,959 -0.02(-1.34%)
Oct 28, 2020 1.600 1.600 1.490 1.490 452,465 -0.15(-9.15%)
Oct 27, 2020 1.730 1.750 1.620 1.640 389,638 -0.09(-5.20%)
Oct 26, 2020 1.890 1.900 1.710 1.730 509,695 -0.14(-7.49%)
Oct 23, 2020 1.960 1.980 1.850 1.870 411,600 -0.09(-4.59%)
Oct 22, 2020 1.880 2.000 1.830 1.960 548,798 +0.11(+5.95%)
Oct 21, 2020 1.940 1.970 1.820 1.850 606,920 -0.10(-5.13%)
Oct 20, 2020 2.250 2.380 1.860 1.950 1,143,911 -0.24(-10.96%)
Oct 19, 2020 2.250 2.890 2.030 2.190 1,919,611 +2.05(+1413.48%)
Oct 16, 2020 0.1530 0.1547 0.1400 0.1447 9,498,900 -0.01(-6.40%)
Oct 15, 2020 0.1548 0.1600 0.1520 0.1546 3,532,134 -0.00(-0.39%)
Oct 14, 2020 0.1547 0.1642 0.1520 0.1552 4,369,085 +0.00(+0.32%)
Oct 13, 2020 0.1603 0.1636 0.1510 0.1547 6,960,198 -0.01(-3.31%)
Oct 12, 2020 0.1600 0.1700 0.1600 0.1600 12,575,086 -0.02(-10.06%)
Oct 09, 2020 0.1780 0.2792 0.1710 0.1779 126,401,400 +0.02(+9.34%)
Oct 08, 2020 0.1446 0.1649 0.1415 0.1627 11,493,838 +0.02(+12.44%)
Oct 07, 2020 0.1430 0.1470 0.1400 0.1447 3,127,494 +0.00(+0.98%)
Oct 06, 2020 0.1471 0.1488 0.1421 0.1433 3,101,817 -0.00(-1.38%)
Oct 05, 2020 0.1489 0.1489 0.1412 0.1453 2,904,144 +0.00(+0.90%)
Oct 02, 2020 0.1400 0.1479 0.1327 0.1440 3,416,600 +0.00(+1.27%)
Oct 01, 2020 0.1463 0.1499 0.1401 0.1422 3,800,974 -0.00(-2.60%)
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%)
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.