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 (%)
Apr 30, 2009 0.9100 0.9400 0.8800 0.8800 93,832 -0.04(-4.35%)
Apr 29, 2009 0.9100 0.9400 0.9000 0.9200 108,114 +0.02(+2.22%)
Apr 28, 2009 0.8900 0.9000 0.8700 0.9000 68,529 +0.01(+1.12%)
Apr 27, 2009 0.8900 0.9300 0.8510 0.8900 92,074 -0.04(-3.78%)
Apr 24, 2009 0.9100 0.9400 0.9000 0.9250 156,556 +0.07(+7.56%)
Apr 23, 2009 0.8900 0.9000 0.8600 0.8600 106,224 -0.03(-3.37%)
Apr 22, 2009 0.8900 0.9200 0.8700 0.8900 89,239 +0.00(+0.00%)
Apr 21, 2009 0.9000 0.9500 0.8600 0.8900 381,643 +0.01(+1.14%)
Apr 20, 2009 0.9600 0.9600 0.8800 0.8800 211,184 -0.10(-10.20%)
Apr 17, 2009 1.000 1.010 0.9700 0.9800 108,505 -0.01(-1.01%)
Apr 16, 2009 0.9600 0.9900 0.9300 0.9900 88,232 +0.06(+6.46%)
Apr 15, 2009 0.9200 0.9600 0.9200 0.9299 70,584 +0.01(+1.08%)
Apr 14, 2009 0.9700 1.010 0.9200 0.9200 122,579 -0.07(-7.07%)
Apr 13, 2009 1.000 1.000 0.9800 0.9900 74,485 -0.02(-1.98%)
Apr 09, 2009 0.9800 1.010 0.9800 1.010 126,950 +0.07(+7.45%)
Apr 08, 2009 0.9400 0.9600 0.9200 0.9400 125,603 +0.01(+1.08%)
Apr 07, 2009 1.000 1.010 0.9300 0.9300 207,376 -0.08(-7.92%)
Apr 06, 2009 1.100 1.100 1.010 1.010 155,878 -0.06(-5.61%)
Apr 03, 2009 1.060 1.080 1.040 1.070 85,159 +0.00(+0.00%)
Apr 02, 2009 1.070 1.110 1.040 1.070 192,558 +0.04(+3.88%)
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.