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 29, 2019 1.290 1.300 1.240 1.250 1,867,100 -0.02(-1.57%)
Mar 28, 2019 1.310 1.340 1.240 1.270 1,197,107 -0.06(-4.51%)
Mar 27, 2019 1.310 1.360 1.280 1.330 747,451 +0.03(+2.31%)
Mar 26, 2019 1.310 1.350 1.270 1.300 1,095,068 +0.03(+2.36%)
Mar 25, 2019 1.330 1.360 1.230 1.270 1,211,504 -0.06(-4.51%)
Mar 22, 2019 1.400 1.415 1.305 1.330 1,511,400 -0.09(-6.34%)
Mar 21, 2019 1.440 1.500 1.410 1.420 1,177,451 -0.01(-0.70%)
Mar 20, 2019 1.350 1.450 1.350 1.430 1,241,162 +0.08(+5.93%)
Mar 19, 2019 1.450 1.470 1.320 1.350 1,561,935 -0.08(-5.59%)
Mar 18, 2019 1.300 1.450 1.280 1.430 1,380,615 +0.13(+10.00%)
Mar 15, 2019 1.260 1.330 1.260 1.300 1,301,000 +0.02(+1.56%)
Mar 14, 2019 1.240 1.340 1.220 1.280 1,311,663 -0.06(-4.48%)
Mar 13, 2019 1.270 1.390 1.270 1.340 1,708,208 +0.08(+6.35%)
Mar 12, 2019 1.260 1.290 1.220 1.260 1,214,771 +0.02(+1.61%)
Mar 11, 2019 1.150 1.250 1.130 1.240 1,214,371 +0.10(+8.77%)
Mar 08, 2019 1.140 1.150 1.110 1.140 760,500 -0.02(-1.72%)
Mar 07, 2019 1.210 1.220 1.160 1.160 502,466 -0.04(-3.33%)
Mar 06, 2019 1.230 1.250 1.180 1.200 747,155 -0.04(-3.23%)
Mar 05, 2019 1.240 1.260 1.210 1.240 615,564 +0.00(+0.00%)
Mar 04, 2019 1.260 1.300 1.230 1.240 524,053 +0.00(+0.00%)
Mar 01, 2019 1.260 1.290 1.230 1.240 434,200 -0.01(-0.80%)
Feb 28, 2019 1.290 1.310 1.220 1.250 861,578 -0.03(-2.34%)
Feb 27, 2019 1.280 1.330 1.270 1.280 662,391 +0.02(+1.59%)
Feb 26, 2019 1.320 1.330 1.260 1.260 291,246 -0.06(-4.55%)
Feb 25, 2019 1.390 1.400 1.250 1.320 995,084 -0.07(-5.04%)
Feb 22, 2019 1.230 1.400 1.230 1.390 1,306,300 +0.18(+14.88%)
Feb 21, 2019 1.310 1.370 1.184 1.210 1,104,847 -0.11(-8.33%)
Feb 20, 2019 1.250 1.340 1.240 1.320 1,890,307 +0.08(+6.45%)
Feb 19, 2019 1.170 1.260 1.170 1.240 2,218,118 +0.07(+5.98%)
Feb 15, 2019 1.210 1.235 1.150 1.170 1,789,700 -0.02(-1.68%)
Feb 14, 2019 1.180 1.220 1.160 1.190 522,160 +0.01(+0.85%)
Feb 13, 2019 1.150 1.220 1.130 1.180 1,068,144 +0.06(+5.36%)
Feb 12, 2019 1.110 1.150 1.090 1.120 534,507 +0.04(+3.70%)
Feb 11, 2019 1.100 1.110 1.070 1.080 707,829 -0.02(-1.82%)
Feb 08, 2019 1.070 1.110 1.010 1.100 1,413,900 +0.04(+3.77%)
Feb 07, 2019 1.110 1.140 1.060 1.060 1,147,790 -0.08(-7.02%)
Feb 06, 2019 1.120 1.140 1.080 1.140 921,717 +0.02(+1.79%)
Feb 05, 2019 1.160 1.170 1.100 1.120 718,209 -0.04(-3.45%)
Feb 04, 2019 1.190 1.190 1.110 1.160 1,041,017 -0.03(-2.52%)
Feb 01, 2019 1.190 1.220 1.170 1.190 425,000 +0.00(+0.00%)
Jan 31, 2019 1.180 1.220 1.160 1.190 1,129,206 +0.01(+0.85%)
Jan 30, 2019 1.190 1.230 1.150 1.180 1,265,096 -0.01(-0.84%)
Jan 29, 2019 1.200 1.290 1.170 1.190 1,070,980 +0.00(+0.00%)
Jan 28, 2019 1.230 1.230 1.160 1.190 771,532 -0.07(-5.56%)
Jan 25, 2019 1.220 1.275 1.220 1.260 414,300 +0.04(+3.28%)
Jan 24, 2019 1.210 1.250 1.180 1.220 431,937 +0.01(+0.83%)
Jan 23, 2019 1.240 1.285 1.180 1.210 571,855 -0.04(-3.20%)
Jan 22, 2019 1.320 1.340 1.225 1.250 981,291 -0.09(-6.72%)
Jan 18, 2019 1.380 1.385 1.315 1.340 526,900 -0.03(-2.19%)
Jan 17, 2019 1.330 1.370 1.290 1.370 583,927 +0.01(+0.74%)
Jan 16, 2019 1.360 1.400 1.315 1.360 588,620 +0.00(+0.00%)
Jan 15, 2019 1.350 1.390 1.330 1.360 1,204,013 +0.02(+1.49%)
Jan 14, 2019 1.330 1.390 1.300 1.340 963,708 -0.01(-0.74%)
Jan 11, 2019 1.380 1.410 1.320 1.350 1,106,600 -0.04(-2.88%)
Jan 10, 2019 1.430 1.440 1.350 1.390 752,025 -0.05(-3.47%)
Jan 09, 2019 1.420 1.460 1.400 1.440 1,228,038 +0.04(+2.86%)
Jan 08, 2019 1.430 1.440 1.360 1.400 1,324,011 +0.00(+0.00%)
Jan 07, 2019 1.380 1.400 1.330 1.400 1,015,782 +0.05(+3.70%)
Jan 04, 2019 1.320 1.380 1.285 1.350 1,522,700 +0.08(+6.30%)
Jan 03, 2019 1.280 1.330 1.210 1.270 1,369,956 -0.02(-1.55%)
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.