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 (%)
Dec 31, 2019
0.3400
0.3698
0.3400
0.3511
2,076,600
+0.01(+3.78%)
Dec 30, 2019
0.3750
0.3899
0.3001
0.3383
2,993,728
-0.05(-11.90%)
Dec 27, 2019
0.3917
0.3999
0.3755
0.3840
1,383,900
-0.00(-1.23%)
Dec 26, 2019
0.4000
0.4060
0.3803
0.3888
1,316,699
-0.00(-0.41%)
Dec 24, 2019
0.4100
0.4138
0.3800
0.3904
1,396,600
-0.02(-4.45%)
Dec 23, 2019
0.4364
0.4370
0.3900
0.4086
3,161,976
-0.03(-6.69%)
Dec 20, 2019
0.4300
0.4790
0.4200
0.4379
6,089,500
+0.02(+4.21%)
Dec 19, 2019
0.3483
0.4500
0.3301
0.4202
5,356,266
+0.07(+20.68%)
Dec 18, 2019
0.3700
0.3799
0.3390
0.3482
3,027,119
-0.03(-8.37%)
Dec 17, 2019
0.3300
0.3800
0.3100
0.3800
5,225,888
+0.07(+23.70%)
Dec 16, 2019
0.2700
0.3175
0.2700
0.3072
3,851,021
+0.04(+14.80%)
Dec 13, 2019
0.2520
0.2759
0.2485
0.2676
2,668,700
+0.02(+7.90%)
Dec 12, 2019
0.2496
0.2590
0.2462
0.2480
1,568,713
-0.00(-0.60%)
Dec 11, 2019
0.2600
0.2620
0.2451
0.2495
1,651,284
-0.00(-0.04%)
Dec 10, 2019
0.2560
0.2600
0.2460
0.2496
958,736
-0.00(-1.38%)
Dec 09, 2019
0.2500
0.2594
0.2402
0.2531
768,242
+0.00(+1.61%)
Dec 06, 2019
0.2600
0.2700
0.2481
0.2491
1,084,800
-0.00(-1.66%)
Dec 05, 2019
0.2680
0.2680
0.2500
0.2533
1,387,504
-0.01(-2.58%)
Dec 04, 2019
0.2401
0.2650
0.2401
0.2600
1,535,707
+0.02(+8.06%)
Dec 03, 2019
0.2490
0.2589
0.2368
0.2406
1,299,342
-0.00(-0.74%)
Dec 02, 2019
0.2600
0.2690
0.2402
0.2424
1,509,302
-0.01(-5.68%)
Nov 29, 2019
0.2700
0.2700
0.2500
0.2570
1,061,500
+0.00(+0.90%)
Nov 27, 2019
0.2600
0.2650
0.2500
0.2547
823,200
+0.00(+1.92%)
Nov 26, 2019
0.2560
0.2907
0.2450
0.2499
2,565,293
-0.01(-2.23%)
Nov 25, 2019
0.2500
0.2600
0.2301
0.2556
1,622,741
+0.01(+2.61%)
Nov 22, 2019
0.2489
0.2498
0.2260
0.2491
1,742,200
+0.01(+4.44%)
Nov 21, 2019
0.2625
0.2625
0.2245
0.2385
2,198,278
-0.01(-4.60%)
Nov 20, 2019
0.2625
0.2719
0.2500
0.2500
1,664,574
-0.01(-3.51%)
Nov 19, 2019
0.2900
0.2910
0.2500
0.2591
1,917,252
-0.02(-7.76%)
Nov 18, 2019
0.3300
0.3323
0.2717
0.2809
2,398,482
-0.03(-10.83%)
Nov 15, 2019
0.3000
0.3300
0.2932
0.3150
1,854,400
+0.02(+7.77%)
Nov 14, 2019
0.3100
0.3189
0.2915
0.2923
1,568,130
-0.01(-2.60%)
Nov 13, 2019
0.3006
0.3600
0.2790
0.3001
3,998,126
-0.01(-3.19%)
Nov 12, 2019
0.3500
0.3500
0.3000
0.3100
2,100,258
-0.02(-6.06%)
Nov 11, 2019
0.2800
0.3700
0.2700
0.3300
4,586,713
+0.06(+22.95%)
Nov 08, 2019
0.2680
0.2799
0.2556
0.2684
2,064,700
-0.00(-0.59%)
Nov 07, 2019
0.2800
0.2800
0.2700
0.2700
1,875,198
+0.00(+0.75%)
Nov 06, 2019
0.2900
0.2980
0.2620
0.2680
2,696,779
-0.02(-7.27%)
Nov 05, 2019
0.3140
0.3180
0.2848
0.2890
1,707,287
-0.02(-6.74%)
Nov 04, 2019
0.3160
0.3250
0.3040
0.3099
2,066,032
-0.01(-2.64%)
Nov 01, 2019
0.3000
0.3183
0.2832
0.3183
2,110,000
+0.03(+9.76%)
Oct 31, 2019
0.3100
0.3100
0.2700
0.2900
3,169,451
-0.02(-6.15%)
Oct 30, 2019
0.3282
0.3282
0.3073
0.3090
1,376,353
-0.02(-6.02%)
Oct 29, 2019
0.3350
0.3350
0.3122
0.3288
1,147,976
-0.00(-0.36%)
Oct 28, 2019
0.3400
0.3400
0.3300
0.3300
1,077,156
-0.00(-0.12%)
Oct 25, 2019
0.3282
0.3320
0.3230
0.3304
1,133,600
+0.00(+0.18%)
Oct 24, 2019
0.3400
0.3484
0.3225
0.3298
965,989
-0.01(-3.00%)
Oct 23, 2019
0.3400
0.3500
0.3200
0.3400
1,168,599
+0.00(+0.59%)
Oct 22, 2019
0.3243
0.3450
0.3136
0.3380
1,640,373
+0.02(+5.63%)
Oct 21, 2019
0.3385
0.3425
0.3060
0.3200
2,318,203
-0.02(-4.82%)
Oct 18, 2019
0.3498
0.3500
0.3301
0.3362
1,080,000
-0.01(-3.36%)
Oct 17, 2019
0.3644
0.3644
0.3300
0.3479
2,172,901
-0.01(-2.41%)
Oct 16, 2019
0.3798
0.3800
0.3550
0.3565
1,717,117
-0.02(-4.22%)
Oct 15, 2019
0.4400
0.4400
0.3650
0.3722
3,951,127
+0.00(+0.59%)
Oct 14, 2019
0.3800
0.3800
0.3600
0.3700
787,370
-0.00(-0.80%)
Oct 11, 2019
0.3800
0.3850
0.3652
0.3730
977,400
+0.00(+1.22%)
Oct 10, 2019
0.3760
0.3800
0.3400
0.3685
1,404,381
-0.01(-3.03%)
Oct 09, 2019
0.3900
0.3900
0.3700
0.3800
1,031,328
+0.00(+0.00%)
Oct 08, 2019
0.3978
0.4000
0.3700
0.3800
2,498,474
-0.03(-7.16%)
Oct 07, 2019
0.4347
0.4423
0.3900
0.4093
2,214,665
-0.03(-5.93%)
Oct 04, 2019
0.4400
0.4621
0.4201
0.4351
847,700
-0.02(-4.39%)
Oct 03, 2019
0.4482
0.4600
0.4120
0.4551
1,030,850
+0.01(+2.69%)
Oct 02, 2019
0.4500
0.4777
0.4250
0.4432
1,326,518
-0.01(-1.51%)
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
.