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, 2015 3.150 3.270 3.150 3.250 1,334,911 +0.06(+1.88%)
Mar 30, 2015 3.270 3.280 3.120 3.190 1,980,945 -0.07(-2.15%)
Mar 27, 2015 3.210 3.300 3.183 3.260 1,776,771 +0.01(+0.31%)
Mar 26, 2015 3.180 3.250 3.135 3.250 2,014,755 +0.15(+4.84%)
Mar 25, 2015 3.110 3.170 3.070 3.100 1,648,099 +0.00(+0.00%)
Mar 24, 2015 3.030 3.120 3.030 3.100 1,496,052 +0.07(+2.31%)
Mar 23, 2015 3.000 3.130 2.970 3.030 3,481,788 +0.12(+4.12%)
Mar 20, 2015 3.190 3.270 2.910 2.910 13,875,926 -0.21(-6.73%)
Mar 19, 2015 3.300 3.380 3.110 3.120 3,147,832 -0.28(-8.24%)
Mar 18, 2015 3.140 3.420 3.105 3.400 2,336,549 +0.22(+6.92%)
Mar 17, 2015 3.100 3.270 3.100 3.180 1,724,628 +0.02(+0.63%)
Mar 16, 2015 3.110 3.160 3.010 3.160 1,694,587 +0.01(+0.32%)
Mar 13, 2015 3.140 3.200 3.070 3.150 1,784,471 -0.01(-0.32%)
Mar 12, 2015 3.250 3.255 3.150 3.160 1,370,118 -0.06(-2.02%)
Mar 11, 2015 3.190 3.240 3.110 3.225 1,796,712 +0.08(+2.38%)
Mar 10, 2015 3.270 3.310 3.150 3.150 2,159,428 -0.18(-5.41%)
Mar 09, 2015 3.200 3.410 3.200 3.330 2,519,237 +0.12(+3.90%)
Mar 06, 2015 3.180 3.340 3.110 3.205 3,747,396 +0.10(+3.05%)
Mar 05, 2015 3.250 3.250 3.030 3.110 1,858,382 -0.02(-0.64%)
Mar 04, 2015 3.240 3.160 3.070 3.130 1,410,598 -0.03(-0.95%)
Mar 03, 2015 3.070 3.165 3.040 3.160 1,881,306 +0.13(+4.29%)
Mar 02, 2015 3.060 3.090 2.950 3.030 1,710,980 -0.02(-0.66%)
Feb 27, 2015 3.200 3.200 3.010 3.050 1,449,257 -0.10(-3.17%)
Feb 26, 2015 3.210 3.210 3.050 3.150 1,763,805 -0.08(-2.48%)
Feb 25, 2015 3.150 3.250 3.100 3.230 1,671,904 +0.10(+3.19%)
Feb 24, 2015 3.120 3.180 3.090 3.130 1,248,176 +0.04(+1.29%)
Feb 23, 2015 3.100 3.195 3.050 3.090 1,813,087 -0.07(-2.22%)
Feb 20, 2015 3.230 3.280 3.130 3.160 1,685,269 -0.06(-1.86%)
Feb 19, 2015 3.150 3.300 3.110 3.220 2,180,156 -0.09(-2.72%)
Feb 18, 2015 3.400 3.500 3.290 3.310 1,906,066 -0.14(-4.06%)
Feb 17, 2015 3.430 3.530 3.355 3.450 1,539,973 -0.01(-0.29%)
Feb 13, 2015 3.510 3.460 3.460 3.460 1,958,300 +0.04(+1.17%)
Feb 12, 2015 3.230 3.480 3.230 3.420 2,963,476 +0.21(+6.54%)
Feb 11, 2015 3.050 3.260 2.960 3.210 2,683,901 +0.08(+2.56%)
Feb 10, 2015 3.300 3.300 3.050 3.130 2,121,727 -0.17(-5.15%)
Feb 09, 2015 3.320 3.430 3.275 3.300 2,416,729 +0.01(+0.30%)
Feb 06, 2015 3.360 3.420 3.240 3.290 2,837,561 -0.02(-0.60%)
Feb 05, 2015 3.290 3.470 3.220 3.310 2,671,812 +0.07(+2.16%)
Feb 04, 2015 3.310 3.420 3.060 3.240 3,765,455 -0.21(-6.09%)
Feb 03, 2015 3.280 3.560 3.235 3.450 4,564,561 +0.20(+6.15%)
Feb 02, 2015 3.060 3.250 3.010 3.250 2,693,063 +0.29(+9.80%)
Jan 30, 2015 2.850 3.030 2.810 2.960 2,379,725 +0.07(+2.42%)
Jan 29, 2015 2.950 2.990 2.770 2.890 2,579,972 -0.02(-0.69%)
Jan 28, 2015 3.200 3.200 2.900 2.910 2,036,029 -0.32(-9.91%)
Jan 27, 2015 3.090 3.290 2.970 3.230 2,948,256 +0.11(+3.53%)
Jan 26, 2015 2.920 3.130 2.870 3.120 2,407,541 +0.21(+7.22%)
Jan 23, 2015 2.920 3.000 2.840 2.910 1,690,379 -0.02(-0.68%)
Jan 22, 2015 2.910 2.940 2.750 2.930 1,858,604 +0.07(+2.45%)
Jan 21, 2015 2.740 2.880 2.740 2.860 2,040,802 +0.17(+6.32%)
Jan 20, 2015 2.810 2.810 2.620 2.690 1,921,968 -0.12(-4.27%)
Jan 16, 2015 2.690 2.835 2.660 2.810 2,019,018 +0.12(+4.46%)
Jan 15, 2015 3.040 3.040 2.690 2.690 2,593,134 -0.25(-8.50%)
Jan 14, 2015 2.690 2.960 2.670 2.940 3,464,024 +0.20(+7.30%)
Jan 13, 2015 2.690 2.830 2.600 2.740 2,196,905 +0.05(+1.86%)
Jan 12, 2015 2.800 2.820 2.670 2.690 2,089,593 -0.21(-7.24%)
Jan 09, 2015 2.870 2.920 2.750 2.900 1,887,377 +0.05(+1.75%)
Jan 08, 2015 2.780 2.910 2.720 2.850 2,599,030 +0.11(+4.01%)
Jan 07, 2015 2.780 2.800 2.600 2.740 1,936,386 +0.01(+0.37%)
Jan 06, 2015 2.770 2.890 2.600 2.730 2,551,084 -0.14(-4.88%)
Jan 05, 2015 2.920 2.930 2.750 2.870 1,909,157 -0.10(-3.37%)
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.