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, 2020 0.1286 0.1300 0.1201 0.1210 3,329,285 -0.01(-5.47%)
Mar 30, 2020 0.1190 0.1297 0.1160 0.1280 5,040,527 +0.01(+10.73%)
Mar 27, 2020 0.1250 0.1270 0.1081 0.1156 3,500,900 +0.00(+0.70%)
Mar 26, 2020 0.1124 0.1290 0.1075 0.1148 4,355,751 +0.01(+7.29%)
Mar 25, 2020 0.1100 0.1155 0.1030 0.1070 3,336,703 -0.00(-2.19%)
Mar 24, 2020 0.1150 0.1154 0.1050 0.1094 2,790,783 +0.00(+2.63%)
Mar 23, 2020 0.1156 0.1175 0.1012 0.1066 3,068,838 -0.01(-11.17%)
Mar 20, 2020 0.1100 0.1200 0.0990 0.1200 5,879,200 +0.02(+15.72%)
Mar 19, 2020 0.1048 0.1050 0.0929 0.1037 3,923,074 +0.01(+12.60%)
Mar 18, 2020 0.1098 0.1098 0.0900 0.0921 3,523,724 -0.03(-23.25%)
Mar 17, 2020 0.1200 0.1200 0.1000 0.1200 3,682,953 -0.00(-0.74%)
Mar 16, 2020 0.1295 0.1295 0.1134 0.1209 3,271,251 -0.01(-6.93%)
Mar 13, 2020 0.1200 0.1300 0.1112 0.1299 3,593,100 +0.01(+12.76%)
Mar 12, 2020 0.1210 0.1210 0.1100 0.1152 3,186,691 -0.01(-5.65%)
Mar 11, 2020 0.1379 0.1379 0.1173 0.1221 3,224,977 -0.01(-7.01%)
Mar 10, 2020 0.1491 0.1499 0.1110 0.1313 6,193,824 +0.00(+1.39%)
Mar 09, 2020 0.1400 0.1497 0.1000 0.1295 6,139,836 -0.02(-15.85%)
Mar 06, 2020 0.2028 0.2028 0.1468 0.1539 5,319,200 -0.05(-24.07%)
Mar 05, 2020 0.2135 0.2151 0.1975 0.2027 1,174,995 -0.01(-5.06%)
Mar 04, 2020 0.2299 0.2299 0.2071 0.2135 1,557,212 +0.01(+3.69%)
Mar 03, 2020 0.2190 0.2200 0.2049 0.2059 1,831,273 -0.01(-3.56%)
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.