Skip to main content
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 (%)
Mar 31, 2016 1.010 1.040 1.000 1.010 370,855 -0.01(-0.98%)
Mar 30, 2016 1.020 1.040 1.000 1.020 497,309 +0.04(+4.41%)
Mar 29, 2016 0.9700 0.9900 0.9201 0.9769 792,705 +0.00(+0.17%)
Mar 28, 2016 1.010 1.020 0.9715 0.9752 506,543 -0.04(-4.39%)
Mar 24, 2016 1.000 1.020 1.020 1.020 838,500 +0.00(+0.00%)
Mar 23, 2016 1.090 1.100 1.010 1.020 796,054 -0.06(-5.56%)
Mar 22, 2016 1.120 1.140 1.080 1.080 494,605 -0.05(-4.42%)
Mar 21, 2016 1.130 1.180 1.110 1.130 613,231 -0.02(-1.74%)
Mar 18, 2016 1.210 1.250 1.110 1.150 1,232,917 -0.04(-3.36%)
Mar 17, 2016 1.110 1.200 1.071 1.190 1,422,843 +0.12(+11.21%)
Mar 16, 2016 0.9900 1.100 0.9900 1.070 1,178,459 +0.10(+10.23%)
Mar 15, 2016 1.000 1.010 0.9505 0.9707 658,589 -0.03(-2.93%)
Mar 14, 2016 1.050 1.060 0.9702 1.000 1,168,045 -0.05(-4.76%)
Mar 11, 2016 1.100 1.120 1.030 1.050 1,202,142 -0.04(-3.67%)
Mar 10, 2016 1.140 1.140 1.050 1.090 397,475 -0.04(-3.54%)
Mar 09, 2016 1.120 1.170 1.100 1.130 474,460 +0.05(+4.63%)
Mar 08, 2016 1.230 1.240 1.060 1.080 1,179,503 -0.11(-9.24%)
Mar 07, 2016 1.240 1.310 1.160 1.190 2,157,350 +0.04(+3.48%)
Mar 04, 2016 1.020 1.305 1.010 1.150 2,715,575 +0.12(+11.65%)
Mar 03, 2016 1.000 1.070 0.9900 1.030 834,409 +0.04(+4.12%)
Mar 02, 2016 0.9349 0.9900 0.9024 0.9892 477,602 +0.08(+8.72%)
Mar 01, 2016 0.9500 0.9500 0.9010 0.9099 490,907 +0.01(+1.10%)
Feb 29, 2016 0.9200 0.9290 0.8801 0.9000 407,062 +0.02(+2.27%)
Feb 26, 2016 0.8600 0.9167 0.8600 0.8800 566,899 +0.05(+6.02%)
Feb 25, 2016 0.8700 0.8985 0.8050 0.8300 528,999 -0.04(-4.60%)
Feb 24, 2016 0.8700 0.8984 0.8500 0.8700 309,171 -0.01(-1.15%)
Feb 23, 2016 0.9300 0.9500 0.8800 0.8801 648,866 -0.08(-7.93%)
Feb 22, 2016 0.9500 0.9999 0.9200 0.9559 736,400 +0.03(+2.77%)
Feb 19, 2016 0.9875 0.9999 0.9210 0.9301 644,517 -0.06(-6.05%)
Feb 18, 2016 1.050 1.050 0.9600 0.9900 671,075 -0.04(-3.88%)
Feb 17, 2016 0.9400 1.050 0.9062 1.030 1,017,657 +0.10(+10.75%)
Feb 16, 2016 0.9400 0.9500 0.8712 0.9300 597,799 +0.05(+5.69%)
Feb 12, 2016 0.8600 0.8799 0.8799 0.8799 931,300 +0.08(+10.30%)
Feb 11, 2016 0.8000 0.8190 0.7550 0.7977 918,289 -0.00(-0.30%)
Feb 10, 2016 0.8500 0.8700 0.8000 0.8001 742,871 -0.06(-7.25%)
Feb 09, 2016 0.9200 0.9600 0.8626 0.8626 484,463 -0.11(-11.64%)
Feb 08, 2016 0.9200 0.9951 0.8200 0.9762 785,613 +0.05(+5.27%)
Feb 05, 2016 0.9600 0.9800 0.9266 0.9273 539,959 -0.03(-3.42%)
Feb 04, 2016 1.010 1.070 0.9600 0.9601 521,690 -0.05(-4.94%)
Feb 03, 2016 0.9708 1.030 0.9200 1.010 304,915 +0.06(+6.35%)
Feb 02, 2016 1.030 1.030 0.9300 0.9497 379,971 -0.06(-5.97%)
Feb 01, 2016 1.050 1.080 0.9900 1.010 681,528 -0.13(-11.40%)
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%)
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.