Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
2.560
2.560
2.320
2.360
337,314
-0.23(-8.88%)
Nov 27, 2020
2.510
2.600
2.480
2.590
189,700
+0.06(+2.37%)
Nov 25, 2020
2.510
2.600
2.375
2.530
487,800
+0.02(+0.80%)
Nov 24, 2020
2.540
2.950
2.380
2.510
1,032,428
+0.17(+7.26%)
Nov 23, 2020
2.050
2.390
2.030
2.340
691,972
+0.32(+15.84%)
Nov 20, 2020
2.010
2.100
1.980
2.020
368,000
-0.03(-1.46%)
Nov 19, 2020
1.970
2.080
1.930
2.050
376,897
+0.14(+7.33%)
Nov 18, 2020
2.220
2.250
1.900
1.910
535,997
-0.26(-11.98%)
Nov 17, 2020
2.000
2.200
1.890
2.170
571,242
+0.25(+13.02%)
Nov 16, 2020
1.890
1.950
1.770
1.920
610,485
+0.17(+9.71%)
Nov 13, 2020
1.740
1.790
1.690
1.750
224,200
+0.05(+2.94%)
Nov 12, 2020
1.840
1.840
1.700
1.700
339,108
-0.18(-9.57%)
Nov 11, 2020
1.930
2.080
1.820
1.880
402,093
-0.02(-1.05%)
Nov 10, 2020
1.910
1.910
1.750
1.900
412,319
+0.08(+4.40%)
Nov 09, 2020
1.730
1.880
1.650
1.820
735,697
+0.22(+13.75%)
Nov 06, 2020
1.530
1.630
1.510
1.600
241,600
+0.08(+5.26%)
Nov 05, 2020
1.590
1.590
1.520
1.520
203,600
-0.04(-2.56%)
Nov 04, 2020
1.600
1.600
1.480
1.560
270,933
-0.01(-0.64%)
Nov 03, 2020
1.590
1.670
1.530
1.570
274,931
+0.00(+0.00%)
Nov 02, 2020
1.630
1.660
1.480
1.570
446,833
-0.06(-3.68%)
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%)
Oct 01, 2020
0.1463
0.1499
0.1401
0.1422
3,800,974
-0.00(-2.60%)
Sep 30, 2020
0.1500
0.1535
0.1450
0.1460
3,796,207
-0.01(-6.59%)
Sep 29, 2020
0.1550
0.1588
0.1462
0.1563
8,520,685
+0.01(+6.91%)
Sep 28, 2020
0.1520
0.1527
0.1439
0.1462
3,605,612
+0.01(+3.54%)
Sep 25, 2020
0.1455
0.1482
0.1411
0.1412
3,355,900
-0.01(-5.30%)
Sep 24, 2020
0.1440
0.1497
0.1426
0.1491
2,588,527
+0.01(+3.54%)
Sep 23, 2020
0.1588
0.1610
0.1400
0.1440
3,176,952
-0.02(-9.66%)
Sep 22, 2020
0.1600
0.1639
0.1580
0.1594
1,359,200
-0.00(-0.38%)
Sep 21, 2020
0.1700
0.1700
0.1600
0.1600
2,523,045
-0.01(-5.38%)
Sep 18, 2020
0.1618
0.1795
0.1606
0.1691
4,685,600
+0.00(+2.48%)
Sep 17, 2020
0.1611
0.1725
0.1595
0.1650
5,362,667
+0.00(+2.55%)
Sep 16, 2020
0.1500
0.1660
0.1500
0.1609
6,158,539
+0.01(+3.61%)
Sep 15, 2020
0.1600
0.1620
0.1507
0.1553
3,744,738
-0.00(-0.83%)
Sep 14, 2020
0.1500
0.1594
0.1419
0.1566
4,895,861
+0.01(+5.45%)
Sep 11, 2020
0.1600
0.1664
0.1460
0.1485
4,122,500
-0.01(-6.13%)
Sep 10, 2020
0.1700
0.1700
0.1575
0.1582
4,743,023
-0.01(-6.89%)
Sep 09, 2020
0.1715
0.1734
0.1662
0.1699
2,889,461
-0.00(-0.93%)
Sep 08, 2020
0.1776
0.1776
0.1650
0.1715
4,101,527
-0.01(-4.56%)
Sep 04, 2020
0.1800
0.1878
0.1700
0.1797
4,084,600
-0.00(-0.17%)
Sep 03, 2020
0.1803
0.1859
0.1799
0.1800
2,831,279
-0.01(-3.38%)
Sep 02, 2020
0.1900
0.1900
0.1800
0.1863
4,977,456
+0.00(+1.20%)
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
.