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 (%)
Sep 30, 2019
0.5192
0.5200
0.4821
0.5075
874,274
+0.01(+1.10%)
Sep 27, 2019
0.5000
0.5250
0.4955
0.5020
310,300
-0.01(-1.57%)
Sep 26, 2019
0.5100
0.5100
0.4800
0.5100
868,055
+0.01(+2.00%)
Sep 25, 2019
0.5300
0.5400
0.5000
0.5000
833,124
-0.03(-5.66%)
Sep 24, 2019
0.5700
0.5700
0.5200
0.5300
818,082
-0.04(-7.02%)
Sep 23, 2019
0.5900
0.5900
0.5500
0.5700
557,772
-0.02(-2.83%)
Sep 20, 2019
0.5900
0.6097
0.5575
0.5866
1,024,700
-0.01(-1.87%)
Sep 19, 2019
0.6108
0.6168
0.5900
0.5978
581,303
-0.01(-2.00%)
Sep 18, 2019
0.6000
0.6300
0.5900
0.6100
810,136
-0.01(-1.61%)
Sep 17, 2019
0.6100
0.6500
0.5600
0.6200
1,632,851
+0.02(+3.33%)
Sep 16, 2019
0.6500
0.6800
0.5800
0.6000
3,845,009
+0.06(+11.11%)
Sep 13, 2019
0.5200
0.5500
0.5100
0.5400
1,004,200
+0.02(+3.85%)
Sep 12, 2019
0.5400
0.5400
0.5000
0.5200
891,654
-0.01(-0.95%)
Sep 11, 2019
0.5700
0.5800
0.5150
0.5250
1,571,989
-0.03(-4.55%)
Sep 10, 2019
0.5400
0.5700
0.5300
0.5500
851,235
+0.02(+3.77%)
Sep 09, 2019
0.5000
0.5500
0.5000
0.5300
965,663
+0.03(+5.45%)
Sep 06, 2019
0.5200
0.5300
0.5000
0.5026
445,000
-0.02(-4.18%)
Sep 05, 2019
0.5200
0.5600
0.5103
0.5245
918,941
+0.00(+0.87%)
Sep 04, 2019
0.5100
0.5400
0.5000
0.5200
542,907
+0.02(+4.00%)
Sep 03, 2019
0.5300
0.5300
0.4700
0.5000
1,185,377
-0.02(-4.20%)
Aug 30, 2019
0.5565
0.5700
0.5015
0.5219
679,200
-0.02(-3.57%)
Aug 29, 2019
0.4900
0.5850
0.4865
0.5412
1,937,662
+0.04(+8.24%)
Aug 28, 2019
0.4800
0.5000
0.4700
0.5000
1,330,533
+0.02(+4.36%)
Aug 27, 2019
0.5072
0.5156
0.4603
0.4791
933,075
-0.02(-4.18%)
Aug 26, 2019
0.5100
0.5300
0.4800
0.5000
1,197,471
-0.00(-0.30%)
Aug 23, 2019
0.5851
0.5900
0.5000
0.5015
974,600
-0.08(-13.53%)
Aug 22, 2019
0.6000
0.6600
0.5600
0.5800
1,487,222
-0.01(-1.69%)
Aug 21, 2019
0.5000
0.5900
0.5000
0.5900
1,399,987
+0.10(+20.41%)
Aug 20, 2019
0.4900
0.5000
0.4649
0.4900
1,181,486
+0.00(+0.31%)
Aug 19, 2019
0.4830
0.5026
0.4700
0.4885
1,638,982
+0.03(+6.20%)
Aug 16, 2019
0.4700
0.4999
0.4600
0.4600
1,886,400
-0.01(-1.60%)
Aug 15, 2019
0.5100
0.5268
0.4300
0.4675
2,460,641
-0.04(-7.19%)
Aug 14, 2019
0.6043
0.6131
0.5000
0.5037
2,325,076
-0.10(-16.55%)
Aug 13, 2019
0.6340
0.6450
0.6000
0.6036
836,388
-0.02(-2.82%)
Aug 12, 2019
0.6601
0.6601
0.6100
0.6211
801,945
-0.03(-4.45%)
Aug 09, 2019
0.7300
0.7300
0.6300
0.6500
1,546,300
-0.05(-7.14%)
Aug 08, 2019
0.7000
0.7400
0.7000
0.7000
1,616,384
+0.03(+4.48%)
Aug 07, 2019
0.7300
0.7800
0.6600
0.6700
1,146,925
-0.07(-9.16%)
Aug 06, 2019
0.7256
0.7593
0.7000
0.7376
693,416
+0.01(+1.03%)
Aug 05, 2019
0.5899
0.7499
0.5899
0.7301
3,572,526
-0.03(-3.59%)
Aug 02, 2019
0.8177
0.8285
0.7500
0.7573
649,300
-0.03(-4.16%)
Aug 01, 2019
0.8700
0.8800
0.7724
0.7902
900,245
-0.08(-9.21%)
Jul 31, 2019
0.8754
0.9100
0.8700
0.8704
642,001
-0.00(-0.47%)
Jul 30, 2019
0.8701
0.8979
0.8100
0.8745
1,007,781
+0.01(+1.69%)
Jul 29, 2019
0.8800
0.9000
0.8500
0.8600
764,334
-0.01(-1.15%)
Jul 26, 2019
0.9052
0.9256
0.8700
0.8700
786,000
-0.03(-3.33%)
Jul 25, 2019
0.9600
0.9600
0.9000
0.9000
764,452
-0.02(-2.29%)
Jul 24, 2019
0.9350
0.9624
0.9211
0.9211
525,935
-0.02(-2.03%)
Jul 23, 2019
0.9300
0.9600
0.9300
0.9402
362,900
-0.00(-0.31%)
Jul 22, 2019
0.9620
0.9700
0.9203
0.9431
431,387
-0.02(-1.75%)
Jul 19, 2019
0.9200
0.9652
0.9100
0.9599
428,400
+0.03(+3.22%)
Jul 18, 2019
0.9500
0.9500
0.9200
0.9300
485,987
-0.02(-1.80%)
Jul 17, 2019
0.9700
0.9899
0.9200
0.9470
785,053
-0.02(-2.16%)
Jul 16, 2019
1.010
1.030
0.9500
0.9679
801,321
-0.04(-4.17%)
Jul 15, 2019
1.030
1.040
1.000
1.010
428,131
-0.02(-1.94%)
Jul 12, 2019
1.040
1.060
1.030
1.030
446,300
-0.02(-1.90%)
Jul 11, 2019
1.060
1.080
1.030
1.050
405,682
-0.02(-1.87%)
Jul 10, 2019
1.060
1.080
1.050
1.070
297,699
+0.03(+2.88%)
Jul 09, 2019
1.050
1.060
1.030
1.040
402,916
-0.01(-0.95%)
Jul 08, 2019
1.050
1.090
1.050
1.050
262,908
-0.02(-1.87%)
Jul 05, 2019
1.070
1.070
1.060
1.070
194,100
+0.01(+0.47%)
Jul 03, 2019
1.070
1.070
1.030
1.065
358,100
+0.00(+0.47%)
Jul 02, 2019
1.080
1.100
1.050
1.060
467,516
-0.04(-3.64%)
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
.