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 (%)
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%)
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
.