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 (%)
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%)
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
.