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 (%)
Aug 03, 2021
1.840
1.840
1.840
0
-0.10(-5.15%)
Aug 02, 2021
1.950
1.970
1.880
1.940
1,290,263
-0.35(-15.28%)
Jul 30, 2021
2.260
2.400
2.220
2.290
518,533
+0.03(+1.33%)
Jul 29, 2021
2.350
2.390
2.260
2.260
143,344
-0.05(-2.16%)
Jul 28, 2021
2.230
2.330
2.230
2.310
59,395
+0.09(+4.05%)
Jul 27, 2021
2.350
2.362
2.210
2.220
80,750
-0.12(-5.13%)
Jul 26, 2021
2.290
2.460
2.280
2.340
145,561
+0.05(+2.18%)
Jul 23, 2021
2.360
2.370
2.200
2.290
222,441
-0.08(-3.38%)
Jul 22, 2021
2.470
2.470
2.365
2.370
182,587
-0.11(-4.44%)
Jul 21, 2021
2.360
2.550
2.331
2.480
202,185
+0.19(+8.30%)
Jul 20, 2021
2.360
2.450
2.280
2.290
198,201
-0.08(-3.38%)
Jul 19, 2021
2.370
2.490
2.350
2.370
289,739
-0.03(-1.25%)
Jul 16, 2021
2.690
2.779
2.400
2.400
472,859
-0.29(-10.78%)
Jul 15, 2021
2.870
2.930
2.620
2.690
493,122
-0.23(-7.88%)
Jul 14, 2021
2.800
3.160
2.727
2.920
1,019,766
+0.12(+4.29%)
Jul 13, 2021
2.970
2.970
2.780
2.800
243,486
-0.13(-4.44%)
Jul 12, 2021
3.050
3.100
2.880
2.930
235,842
-0.21(-6.69%)
Jul 09, 2021
3.140
3.170
3.020
3.140
108,096
+0.12(+3.97%)
Jul 08, 2021
3.010
3.140
2.910
3.020
497,431
-0.12(-3.82%)
Jul 07, 2021
3.200
3.360
3.083
3.140
136,335
-0.02(-0.63%)
Jul 06, 2021
3.520
3.550
3.140
3.160
514,962
-0.33(-9.46%)
Jul 02, 2021
3.550
3.670
3.310
3.490
590,171
-0.18(-4.90%)
Jul 01, 2021
3.350
4.100
3.300
3.670
2,291,125
+0.44(+13.62%)
Jun 30, 2021
3.180
3.250
3.055
3.230
155,801
+0.13(+4.19%)
Jun 29, 2021
3.180
3.210
3.030
3.100
173,665
-0.07(-2.21%)
Jun 28, 2021
3.330
3.330
3.130
3.170
228,702
-0.13(-3.94%)
Jun 25, 2021
3.290
3.360
3.200
3.300
177,301
+0.04(+1.23%)
Jun 24, 2021
3.110
3.280
3.060
3.260
293,183
+0.20(+6.54%)
Jun 23, 2021
3.020
3.250
3.020
3.060
427,679
+0.02(+0.66%)
Jun 22, 2021
3.120
3.120
2.911
3.040
211,110
-0.07(-2.25%)
Jun 21, 2021
2.770
3.115
2.735
3.110
595,303
+0.30(+10.68%)
Jun 18, 2021
2.740
2.880
2.720
2.810
181,866
+0.01(+0.36%)
Jun 17, 2021
3.060
3.149
2.700
2.800
636,564
-0.30(-9.68%)
Jun 16, 2021
3.260
3.300
3.090
3.100
493,101
-0.15(-4.62%)
Jun 15, 2021
3.260
3.300
3.050
3.250
343,489
+0.00(+0.00%)
Jun 14, 2021
3.250
3.420
3.206
3.250
358,948
+0.04(+1.25%)
Jun 11, 2021
3.080
3.230
3.070
3.210
269,936
+0.14(+4.56%)
Jun 10, 2021
3.250
3.290
3.050
3.070
287,195
-0.19(-5.83%)
Jun 09, 2021
3.170
3.400
3.150
3.260
417,612
+0.11(+3.49%)
Jun 08, 2021
3.060
3.200
2.980
3.150
198,694
+0.08(+2.61%)
Jun 07, 2021
3.000
3.240
2.950
3.070
345,597
+0.09(+3.02%)
Jun 04, 2021
3.170
3.200
2.910
2.980
506,459
-0.11(-3.56%)
Jun 03, 2021
3.010
3.150
2.940
3.090
349,021
+0.12(+4.04%)
Jun 02, 2021
3.040
3.290
2.900
2.970
833,934
-0.07(-2.30%)
Jun 01, 2021
2.680
3.190
2.634
3.040
1,333,807
+0.49(+19.22%)
May 28, 2021
2.710
2.725
2.490
2.550
601,534
-0.19(-6.93%)
May 27, 2021
2.240
2.800
2.220
2.740
1,160,551
+0.53(+23.98%)
May 26, 2021
2.120
2.230
2.113
2.210
107,257
+0.06(+2.79%)
May 25, 2021
2.290
2.290
2.100
2.150
149,290
-0.10(-4.44%)
May 24, 2021
2.240
2.250
2.160
2.250
143,418
+0.04(+1.81%)
May 21, 2021
2.180
2.290
2.160
2.210
165,409
+0.05(+2.31%)
May 20, 2021
2.150
2.190
2.060
2.160
120,188
-0.01(-0.46%)
May 19, 2021
2.040
2.180
2.000
2.170
324,389
+0.01(+0.46%)
May 18, 2021
2.260
2.260
2.100
2.160
315,153
-0.07(-3.14%)
May 17, 2021
2.030
2.270
1.980
2.230
667,928
+0.15(+7.21%)
May 14, 2021
2.080
2.140
2.020
2.080
254,366
+0.06(+2.97%)
May 13, 2021
2.100
2.180
1.900
2.020
459,691
-0.10(-4.72%)
May 12, 2021
2.000
2.340
1.990
2.120
1,134,801
+0.13(+6.53%)
May 11, 2021
1.900
2.000
1.860
1.990
194,625
+0.05(+2.58%)
May 10, 2021
2.030
2.080
1.881
1.940
487,623
-0.02(-1.02%)
May 07, 2021
1.890
1.990
1.875
1.960
231,079
+0.03(+1.55%)
May 06, 2021
2.090
2.160
1.850
1.930
529,252
-0.12(-5.85%)
May 05, 2021
2.040
2.226
1.960
2.050
536,353
+0.06(+3.02%)
May 04, 2021
1.960
2.030
1.880
1.990
334,826
+0.00(+0.00%)
May 03, 2021
2.070
2.115
1.870
1.990
839,785
-0.06(-2.93%)
Apr 30, 2021
2.150
2.240
2.020
2.050
478,200
-0.15(-6.82%)
Apr 29, 2021
2.420
2.450
2.180
2.200
456,338
-0.14(-5.98%)
Apr 28, 2021
2.240
2.440
2.210
2.340
445,138
+0.12(+5.41%)
Apr 27, 2021
2.180
2.250
2.120
2.220
160,327
+0.04(+1.83%)
Apr 26, 2021
2.050
2.250
2.040
2.180
404,662
+0.13(+6.34%)
Apr 23, 2021
2.290
2.420
2.049
2.050
651,700
-0.35(-14.58%)
Apr 22, 2021
2.490
2.490
2.360
2.400
166,052
-0.07(-2.83%)
Apr 21, 2021
2.400
2.500
2.300
2.470
61,761
+0.08(+3.35%)
Apr 20, 2021
2.510
2.580
2.220
2.390
282,142
-0.12(-4.78%)
Apr 19, 2021
2.460
2.550
2.350
2.510
222,944
+0.04(+1.62%)
Apr 16, 2021
2.570
2.610
2.430
2.470
179,600
-0.13(-5.00%)
Apr 15, 2021
2.870
2.870
2.530
2.600
323,181
-0.18(-6.47%)
Apr 14, 2021
2.700
2.900
2.680
2.780
200,819
+0.14(+5.30%)
Apr 13, 2021
2.760
2.780
2.630
2.640
227,435
-0.19(-6.71%)
Apr 12, 2021
3.030
3.060
2.776
2.830
147,592
-0.14(-4.71%)
Apr 09, 2021
3.010
3.060
2.870
2.970
116,800
-0.05(-1.66%)
Apr 08, 2021
3.120
3.120
2.930
3.020
158,753
-0.10(-3.21%)
Apr 07, 2021
3.180
3.250
3.080
3.120
107,288
-0.07(-2.19%)
Apr 06, 2021
3.190
3.360
3.130
3.190
171,121
+0.01(+0.31%)
Apr 05, 2021
3.470
3.570
3.130
3.180
242,429
-0.29(-8.36%)
Apr 01, 2021
3.160
3.510
3.140
3.470
241,200
+0.33(+10.51%)
Mar 31, 2021
3.070
3.200
3.020
3.140
165,882
+0.03(+0.96%)
Mar 30, 2021
3.140
3.170
3.020
3.110
196,696
-0.08(-2.51%)
Mar 29, 2021
3.380
3.480
3.130
3.190
252,498
-0.27(-7.80%)
Mar 26, 2021
3.540
3.650
3.350
3.460
213,800
-0.02(-0.57%)
Mar 25, 2021
3.400
3.510
3.110
3.480
287,390
+0.06(+1.75%)
Mar 24, 2021
3.510
3.690
3.370
3.420
249,146
-0.05(-1.44%)
Mar 23, 2021
3.620
3.690
3.390
3.470
241,753
-0.28(-7.47%)
Mar 22, 2021
3.760
3.860
3.600
3.750
213,984
+0.01(+0.27%)
Mar 19, 2021
3.800
3.970
3.700
3.740
261,300
-0.05(-1.32%)
Mar 18, 2021
4.020
4.090
3.700
3.790
404,599
-0.33(-8.01%)
Mar 17, 2021
4.030
4.200
3.960
4.120
198,144
+0.01(+0.24%)
Mar 16, 2021
4.210
4.286
4.000
4.110
150,311
-0.14(-3.29%)
Mar 15, 2021
4.150
4.350
4.060
4.250
378,468
+0.18(+4.42%)
Mar 12, 2021
4.010
4.120
3.910
4.070
220,200
+0.05(+1.24%)
Mar 11, 2021
4.070
4.540
3.950
4.020
901,786
-0.05(-1.23%)
Mar 10, 2021
4.010
4.130
3.860
4.070
521,397
+0.13(+3.30%)
Mar 09, 2021
3.960
4.100
3.820
3.940
260,897
+0.09(+2.34%)
Mar 08, 2021
4.360
4.360
3.800
3.850
547,147
-0.40(-9.41%)
Mar 05, 2021
4.360
4.470
3.920
4.250
503,800
+0.06(+1.43%)
Mar 04, 2021
4.350
4.580
3.920
4.190
981,220
-0.08(-1.87%)
Mar 03, 2021
3.860
4.380
3.820
4.270
741,072
+0.50(+13.26%)
Mar 02, 2021
3.930
4.070
3.770
3.770
264,078
-0.16(-4.07%)
Mar 01, 2021
4.110
4.230
3.890
3.930
318,065
+0.06(+1.55%)
Feb 26, 2021
4.300
4.423
3.829
3.870
955,700
-0.46(-10.62%)
Feb 25, 2021
4.760
4.990
4.230
4.330
667,549
-0.20(-4.42%)
Feb 24, 2021
4.250
4.650
4.250
4.530
456,210
+0.31(+7.35%)
Feb 23, 2021
4.290
4.320
3.800
4.220
546,405
-0.35(-7.66%)
Feb 22, 2021
3.970
4.850
3.950
4.570
886,359
+0.56(+13.97%)
Feb 19, 2021
3.900
4.142
3.900
4.010
245,800
+0.16(+4.16%)
Feb 18, 2021
4.340
4.370
3.850
3.850
462,757
-0.52(-11.90%)
Feb 17, 2021
4.450
4.490
4.160
4.370
501,365
-0.02(-0.46%)
Feb 16, 2021
4.150
4.560
4.100
4.390
936,591
+0.42(+10.58%)
Feb 12, 2021
4.010
4.140
3.830
3.970
320,000
-0.04(-1.00%)
Feb 11, 2021
4.220
4.300
3.770
4.010
627,268
-0.21(-4.98%)
Feb 10, 2021
3.970
4.316
3.740
4.220
922,355
+0.36(+9.33%)
Feb 09, 2021
3.750
3.900
3.620
3.860
585,619
+0.13(+3.49%)
Feb 08, 2021
3.625
3.870
3.540
3.730
1,147,778
+0.02(+0.54%)
Feb 05, 2021
3.040
4.180
3.010
3.710
5,057,000
+0.75(+25.34%)
Feb 04, 2021
2.820
3.060
2.710
2.960
903,862
+0.22(+8.03%)
Feb 03, 2021
2.630
2.910
2.590
2.740
1,066,751
+0.13(+4.98%)
Feb 02, 2021
2.720
2.720
2.540
2.610
411,213
+0.00(+0.00%)
Feb 01, 2021
2.710
2.710
2.530
2.610
621,054
+0.06(+2.35%)
Jan 29, 2021
2.920
3.000
2.500
2.550
1,252,000
-0.40(-13.56%)
Jan 28, 2021
2.450
3.500
2.400
2.950
5,312,685
+0.48(+19.43%)
Jan 27, 2021
2.500
2.660
2.410
2.470
477,983
-0.18(-6.79%)
Jan 26, 2021
2.670
2.730
2.600
2.650
577,905
-0.03(-1.12%)
Jan 25, 2021
2.720
2.740
2.570
2.680
426,472
-0.01(-0.37%)
Jan 22, 2021
2.650
2.730
2.640
2.690
209,700
-0.03(-1.10%)
Jan 21, 2021
2.870
2.880
2.660
2.720
353,221
-0.13(-4.56%)
Jan 20, 2021
2.730
2.900
2.550
2.850
1,324,793
+0.11(+4.01%)
Jan 19, 2021
2.680
2.780
2.592
2.740
298,745
+0.15(+5.79%)
Jan 15, 2021
2.820
2.830
2.590
2.590
502,800
-0.15(-5.47%)
Jan 14, 2021
2.650
2.770
2.620
2.740
305,878
+0.12(+4.58%)
Jan 13, 2021
2.730
2.760
2.570
2.620
193,230
-0.07(-2.60%)
Jan 12, 2021
2.600
2.750
2.600
2.690
323,048
+0.09(+3.46%)
Jan 11, 2021
2.450
2.620
2.365
2.600
330,062
+0.13(+5.26%)
Jan 08, 2021
2.530
2.530
2.410
2.470
220,100
-0.03(-1.20%)
Jan 07, 2021
2.470
2.570
2.450
2.500
246,992
+0.06(+2.46%)
Jan 06, 2021
2.610
2.680
2.360
2.440
344,904
-0.07(-2.79%)
Jan 05, 2021
2.330
2.620
2.310
2.510
502,117
+0.18(+7.73%)
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
.