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, 2020
0.1500
0.1535
0.1450
0.1460
3,796,207
-0.01(-6.59%)
Sep 29, 2020
0.1550
0.1588
0.1462
0.1563
8,520,685
+0.01(+6.91%)
Sep 28, 2020
0.1520
0.1527
0.1439
0.1462
3,605,612
+0.01(+3.54%)
Sep 25, 2020
0.1455
0.1482
0.1411
0.1412
3,355,900
-0.01(-5.30%)
Sep 24, 2020
0.1440
0.1497
0.1426
0.1491
2,588,527
+0.01(+3.54%)
Sep 23, 2020
0.1588
0.1610
0.1400
0.1440
3,176,952
-0.02(-9.66%)
Sep 22, 2020
0.1600
0.1639
0.1580
0.1594
1,359,200
-0.00(-0.38%)
Sep 21, 2020
0.1700
0.1700
0.1600
0.1600
2,523,045
-0.01(-5.38%)
Sep 18, 2020
0.1618
0.1795
0.1606
0.1691
4,685,600
+0.00(+2.48%)
Sep 17, 2020
0.1611
0.1725
0.1595
0.1650
5,362,667
+0.00(+2.55%)
Sep 16, 2020
0.1500
0.1660
0.1500
0.1609
6,158,539
+0.01(+3.61%)
Sep 15, 2020
0.1600
0.1620
0.1507
0.1553
3,744,738
-0.00(-0.83%)
Sep 14, 2020
0.1500
0.1594
0.1419
0.1566
4,895,861
+0.01(+5.45%)
Sep 11, 2020
0.1600
0.1664
0.1460
0.1485
4,122,500
-0.01(-6.13%)
Sep 10, 2020
0.1700
0.1700
0.1575
0.1582
4,743,023
-0.01(-6.89%)
Sep 09, 2020
0.1715
0.1734
0.1662
0.1699
2,889,461
-0.00(-0.93%)
Sep 08, 2020
0.1776
0.1776
0.1650
0.1715
4,101,527
-0.01(-4.56%)
Sep 04, 2020
0.1800
0.1878
0.1700
0.1797
4,084,600
-0.00(-0.17%)
Sep 03, 2020
0.1803
0.1859
0.1799
0.1800
2,831,279
-0.01(-3.38%)
Sep 02, 2020
0.1900
0.1900
0.1800
0.1863
4,977,456
+0.00(+1.20%)
Sep 01, 2020
0.1890
0.1900
0.1821
0.1841
5,070,657
-0.01(-4.06%)
Aug 31, 2020
0.1940
0.1952
0.1863
0.1919
3,682,027
-0.01(-5.14%)
Aug 28, 2020
0.1880
0.2049
0.1846
0.2023
7,787,900
+0.01(+7.32%)
Aug 27, 2020
0.1865
0.1920
0.1857
0.1885
3,381,740
-0.01(-3.83%)
Aug 26, 2020
0.1841
0.1989
0.1800
0.1960
5,966,662
+0.01(+4.81%)
Aug 25, 2020
0.1913
0.2023
0.1846
0.1870
8,629,704
-0.01(-6.50%)
Aug 24, 2020
0.2400
0.2500
0.1900
0.2000
34,290,484
+0.02(+13.25%)
Aug 21, 2020
0.1800
0.1843
0.1730
0.1766
35,055,200
-0.00(-2.11%)
Aug 20, 2020
0.1820
0.1849
0.1721
0.1804
6,262,014
-0.01(-4.40%)
Aug 19, 2020
0.1950
0.1950
0.1825
0.1887
6,130,177
-0.01(-5.65%)
Aug 18, 2020
0.1982
0.2180
0.1838
0.2000
19,312,458
+0.03(+17.65%)
Aug 17, 2020
0.1900
0.1900
0.1600
0.1700
9,512,667
-0.01(-7.86%)
Aug 14, 2020
0.1871
0.1876
0.1819
0.1845
3,417,700
-0.01(-2.89%)
Aug 13, 2020
0.1900
0.1900
0.1800
0.1900
3,716,313
-0.00(-1.04%)
Aug 12, 2020
0.2028
0.2040
0.1913
0.1920
5,442,836
-0.01(-4.00%)
Aug 11, 2020
0.2080
0.2090
0.2000
0.2000
3,453,824
-0.00(-1.91%)
Aug 10, 2020
0.2050
0.2100
0.2001
0.2039
2,744,905
+0.00(+0.94%)
Aug 07, 2020
0.1985
0.2050
0.1981
0.2020
2,197,100
+0.00(+1.00%)
Aug 06, 2020
0.2059
0.2098
0.1970
0.2000
5,555,941
-0.01(-5.39%)
Aug 05, 2020
0.2179
0.2249
0.2100
0.2114
4,883,050
+0.00(+1.73%)
Aug 04, 2020
0.2040
0.2122
0.2020
0.2078
3,446,641
+0.01(+2.47%)
Aug 03, 2020
0.2015
0.2129
0.2010
0.2028
4,336,741
+0.00(+0.40%)
Jul 31, 2020
0.2131
0.2300
0.2009
0.2020
6,693,400
-0.01(-3.81%)
Jul 30, 2020
0.2100
0.2100
0.2000
0.2100
2,764,613
+0.00(+0.38%)
Jul 29, 2020
0.2108
0.2149
0.2050
0.2092
3,134,911
-0.00(-1.60%)
Jul 28, 2020
0.2179
0.2200
0.2100
0.2126
2,198,393
-0.00(-0.98%)
Jul 27, 2020
0.2120
0.2196
0.2100
0.2147
2,678,663
-0.01(-3.07%)
Jul 24, 2020
0.2177
0.2338
0.2150
0.2215
3,675,500
-0.01(-4.32%)
Jul 23, 2020
0.2450
0.2549
0.2240
0.2315
5,696,218
-0.01(-5.51%)
Jul 22, 2020
0.2300
0.2580
0.2250
0.2450
11,206,925
+0.03(+12.39%)
Jul 21, 2020
0.2110
0.2200
0.2104
0.2180
4,791,080
+0.01(+3.81%)
Jul 20, 2020
0.2100
0.2200
0.2000
0.2100
3,353,488
-0.00(-0.05%)
Jul 17, 2020
0.2198
0.2250
0.2100
0.2101
2,457,800
+0.00(+0.05%)
Jul 16, 2020
0.2100
0.2300
0.2100
0.2100
2,980,436
-0.01(-4.11%)
Jul 15, 2020
0.2051
0.2240
0.2051
0.2190
4,055,245
+0.02(+8.04%)
Jul 14, 2020
0.2100
0.2100
0.1900
0.2027
3,662,382
-0.01(-3.75%)
Jul 13, 2020
0.2191
0.2290
0.2100
0.2106
2,976,116
-0.01(-5.81%)
Jul 10, 2020
0.1987
0.2283
0.1960
0.2236
5,670,300
+0.03(+12.87%)
Jul 09, 2020
0.2100
0.2110
0.1910
0.1981
4,842,655
-0.01(-3.88%)
Jul 08, 2020
0.2070
0.2136
0.2010
0.2061
4,703,641
-0.01(-4.14%)
Jul 07, 2020
0.2200
0.2200
0.2051
0.2150
4,504,125
-0.01(-4.36%)
Jul 06, 2020
0.2250
0.2350
0.2200
0.2248
5,138,582
-0.00(-1.49%)
Jul 02, 2020
0.2320
0.2449
0.2200
0.2282
5,573,500
-0.00(-0.87%)
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
.