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%)
Mar 02, 2020 0.2105 0.2199 0.1900 0.2135 1,614,739 +0.02(+12.37%)
Feb 28, 2020 0.1860 0.2000 0.1811 0.1900 3,004,400 -0.00(-0.84%)
Feb 27, 2020 0.2090 0.2100 0.1830 0.1916 2,502,112 -0.02(-8.76%)
Feb 26, 2020 0.2100 0.2219 0.2019 0.2100 2,138,983 +0.01(+4.01%)
Feb 25, 2020 0.2198 0.2198 0.2002 0.2019 1,869,007 -0.01(-5.83%)
Feb 24, 2020 0.2200 0.2225 0.2100 0.2144 2,192,617 -0.01(-3.86%)
Feb 21, 2020 0.2330 0.2330 0.2201 0.2230 1,139,600 -0.01(-2.36%)
Feb 20, 2020 0.2319 0.2348 0.2250 0.2284 1,113,898 -0.00(-0.70%)
Feb 19, 2020 0.2300 0.2300 0.2200 0.2300 1,985,780 +0.01(+2.95%)
Feb 18, 2020 0.2368 0.2368 0.2190 0.2234 2,480,900 -0.01(-4.00%)
Feb 14, 2020 0.2400 0.2420 0.2285 0.2327 1,478,900 -0.00(-1.40%)
Feb 13, 2020 0.2550 0.2550 0.2300 0.2360 1,892,030 -0.02(-8.53%)
Feb 12, 2020 0.2593 0.2600 0.2367 0.2580 2,275,130 +0.02(+6.52%)
Feb 11, 2020 0.2320 0.2449 0.2244 0.2422 1,262,541 +0.02(+9.54%)
Feb 10, 2020 0.2400 0.2446 0.2202 0.2211 1,266,091 -0.02(-7.49%)
Feb 07, 2020 0.2400 0.2478 0.2227 0.2390 3,319,500 -0.00(-0.58%)
Feb 06, 2020 0.2518 0.2589 0.2397 0.2404 1,667,168 -0.01(-2.55%)
Feb 05, 2020 0.2400 0.2500 0.2393 0.2467 1,212,248 +0.01(+3.09%)
Feb 04, 2020 0.2301 0.2473 0.2300 0.2393 1,762,760 +0.01(+4.68%)
Feb 03, 2020 0.2290 0.2447 0.2115 0.2286 2,577,338 -0.00(-0.17%)
Jan 31, 2020 0.2500 0.2528 0.2250 0.2290 2,899,900 -0.02(-9.41%)
Jan 30, 2020 0.2605 0.2650 0.2505 0.2528 1,130,140 -0.01(-2.77%)
Jan 29, 2020 0.2700 0.2800 0.2600 0.2600 1,570,655 -0.01(-4.55%)
Jan 28, 2020 0.2900 0.2949 0.2602 0.2724 1,842,348 -0.01(-3.16%)
Jan 27, 2020 0.3000 0.3001 0.2800 0.2813 1,582,346 -0.02(-6.92%)
Jan 24, 2020 0.3101 0.3200 0.3000 0.3022 1,305,200 -0.01(-3.64%)
Jan 23, 2020 0.3118 0.3200 0.3115 0.3136 906,627 +0.00(+0.67%)
Jan 22, 2020 0.3225 0.3279 0.3100 0.3115 1,213,801 -0.01(-3.32%)
Jan 21, 2020 0.3299 0.3368 0.3221 0.3222 940,110 -0.00(-0.83%)
Jan 17, 2020 0.3400 0.3444 0.3249 0.3249 1,205,400 -0.02(-4.44%)
Jan 16, 2020 0.3200 0.3500 0.3200 0.3400 1,394,475 +0.02(+4.87%)
Jan 15, 2020 0.3299 0.3299 0.3153 0.3242 1,069,959 -0.00(-0.67%)
Jan 14, 2020 0.3200 0.3320 0.3160 0.3264 1,368,041 +0.01(+3.10%)
Jan 13, 2020 0.3220 0.3250 0.3100 0.3166 1,119,756 -0.01(-2.58%)
Jan 10, 2020 0.3312 0.3448 0.3201 0.3250 1,312,200 -0.02(-5.82%)
Jan 09, 2020 0.3525 0.3544 0.3300 0.3451 1,091,307 -0.00(-1.40%)
Jan 08, 2020 0.4000 0.4000 0.3400 0.3500 2,800,288 -0.04(-10.55%)
Jan 07, 2020 0.4199 0.4200 0.3757 0.3913 2,033,367 -0.01(-2.18%)
Jan 06, 2020 0.4000 0.4100 0.3800 0.4000 4,300,059 +0.04(+10.13%)
Jan 03, 2020 0.3900 0.3900 0.3500 0.3632 2,462,900 +0.01(+4.04%)
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.