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 (%)
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%)
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.