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 29, 2016
1.510
1.580
1.480
1.520
3,959,690
+0.08(+5.56%)
Apr 28, 2016
1.280
1.490
1.270
1.440
3,174,150
+0.18(+14.29%)
Apr 27, 2016
1.220
1.280
1.210
1.260
1,586,610
+0.08(+6.78%)
Apr 26, 2016
1.160
1.200
1.150
1.180
613,509
+0.03(+2.61%)
Apr 25, 2016
1.170
1.220
1.130
1.150
790,465
-0.02(-1.71%)
Apr 22, 2016
1.080
1.180
1.080
1.170
1,180,124
+0.08(+7.34%)
Apr 21, 2016
1.110
1.140
1.090
1.090
992,198
+0.01(+0.93%)
Apr 20, 2016
1.060
1.120
1.050
1.080
1,062,004
+0.01(+0.93%)
Apr 19, 2016
1.020
1.095
1.020
1.070
1,069,339
+0.03(+2.88%)
Apr 18, 2016
1.030
1.080
0.9950
1.040
1,237,872
-0.01(-0.95%)
Apr 15, 2016
1.010
1.060
0.9900
1.050
469,389
+0.01(+0.96%)
Apr 14, 2016
1.040
1.060
1.020
1.040
410,379
+0.00(+0.00%)
Apr 13, 2016
1.080
1.080
1.010
1.040
611,798
-0.02(-1.89%)
Apr 12, 2016
0.9800
1.070
0.9800
1.060
1,029,935
+0.08(+8.16%)
Apr 11, 2016
0.9800
1.010
0.9530
0.9800
783,333
+0.03(+2.92%)
Apr 08, 2016
0.9500
0.9900
0.9400
0.9522
609,056
+0.04(+4.61%)
Apr 07, 2016
0.9300
0.9400
0.9100
0.9102
277,587
-0.03(-3.17%)
Apr 06, 2016
0.9170
0.9490
0.9000
0.9400
517,259
+0.05(+5.05%)
Apr 05, 2016
0.9150
0.9200
0.8947
0.8948
521,001
-0.02(-2.21%)
Apr 04, 2016
0.9700
0.9724
0.9110
0.9150
544,422
-0.03(-3.68%)
Apr 01, 2016
0.9900
1.020
0.9500
0.9500
837,251
-0.06(-5.94%)
Mar 31, 2016
1.010
1.040
1.000
1.010
370,855
-0.01(-0.98%)
Mar 30, 2016
1.020
1.040
1.000
1.020
497,309
+0.04(+4.41%)
Mar 29, 2016
0.9700
0.9900
0.9201
0.9769
792,705
+0.00(+0.17%)
Mar 28, 2016
1.010
1.020
0.9715
0.9752
506,543
-0.04(-4.39%)
Mar 24, 2016
1.000
1.020
1.020
1.020
838,500
+0.00(+0.00%)
Mar 23, 2016
1.090
1.100
1.010
1.020
796,054
-0.06(-5.56%)
Mar 22, 2016
1.120
1.140
1.080
1.080
494,605
-0.05(-4.42%)
Mar 21, 2016
1.130
1.180
1.110
1.130
613,231
-0.02(-1.74%)
Mar 18, 2016
1.210
1.250
1.110
1.150
1,232,917
-0.04(-3.36%)
Mar 17, 2016
1.110
1.200
1.071
1.190
1,422,843
+0.12(+11.21%)
Mar 16, 2016
0.9900
1.100
0.9900
1.070
1,178,459
+0.10(+10.23%)
Mar 15, 2016
1.000
1.010
0.9505
0.9707
658,589
-0.03(-2.93%)
Mar 14, 2016
1.050
1.060
0.9702
1.000
1,168,045
-0.05(-4.76%)
Mar 11, 2016
1.100
1.120
1.030
1.050
1,202,142
-0.04(-3.67%)
Mar 10, 2016
1.140
1.140
1.050
1.090
397,475
-0.04(-3.54%)
Mar 09, 2016
1.120
1.170
1.100
1.130
474,460
+0.05(+4.63%)
Mar 08, 2016
1.230
1.240
1.060
1.080
1,179,503
-0.11(-9.24%)
Mar 07, 2016
1.240
1.310
1.160
1.190
2,157,350
+0.04(+3.48%)
Mar 04, 2016
1.020
1.305
1.010
1.150
2,715,575
+0.12(+11.65%)
Mar 03, 2016
1.000
1.070
0.9900
1.030
834,409
+0.04(+4.12%)
Mar 02, 2016
0.9349
0.9900
0.9024
0.9892
477,602
+0.08(+8.72%)
Mar 01, 2016
0.9500
0.9500
0.9010
0.9099
490,907
+0.01(+1.10%)
Feb 29, 2016
0.9200
0.9290
0.8801
0.9000
407,062
+0.02(+2.27%)
Feb 26, 2016
0.8600
0.9167
0.8600
0.8800
566,899
+0.05(+6.02%)
Feb 25, 2016
0.8700
0.8985
0.8050
0.8300
528,999
-0.04(-4.60%)
Feb 24, 2016
0.8700
0.8984
0.8500
0.8700
309,171
-0.01(-1.15%)
Feb 23, 2016
0.9300
0.9500
0.8800
0.8801
648,866
-0.08(-7.93%)
Feb 22, 2016
0.9500
0.9999
0.9200
0.9559
736,400
+0.03(+2.77%)
Feb 19, 2016
0.9875
0.9999
0.9210
0.9301
644,517
-0.06(-6.05%)
Feb 18, 2016
1.050
1.050
0.9600
0.9900
671,075
-0.04(-3.88%)
Feb 17, 2016
0.9400
1.050
0.9062
1.030
1,017,657
+0.10(+10.75%)
Feb 16, 2016
0.9400
0.9500
0.8712
0.9300
597,799
+0.05(+5.69%)
Feb 12, 2016
0.8600
0.8799
0.8799
0.8799
931,300
+0.08(+10.30%)
Feb 11, 2016
0.8000
0.8190
0.7550
0.7977
918,289
-0.00(-0.30%)
Feb 10, 2016
0.8500
0.8700
0.8000
0.8001
742,871
-0.06(-7.25%)
Feb 09, 2016
0.9200
0.9600
0.8626
0.8626
484,463
-0.11(-11.64%)
Feb 08, 2016
0.9200
0.9951
0.8200
0.9762
785,613
+0.05(+5.27%)
Feb 05, 2016
0.9600
0.9800
0.9266
0.9273
539,959
-0.03(-3.42%)
Feb 04, 2016
1.010
1.070
0.9600
0.9601
521,690
-0.05(-4.94%)
Feb 03, 2016
0.9708
1.030
0.9200
1.010
304,915
+0.06(+6.35%)
Feb 02, 2016
1.030
1.030
0.9300
0.9497
379,971
-0.06(-5.97%)
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
.