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, 2020
0.3000
0.3200
0.2875
0.3147
25,609,672
+0.03(+9.50%)
Apr 29, 2020
0.3000
0.3100
0.2720
0.2874
26,872,420
+0.03(+10.54%)
Apr 28, 2020
0.2350
0.2940
0.2350
0.2600
25,611,576
+0.01(+4.42%)
Apr 27, 2020
0.2678
0.2980
0.2420
0.2490
24,928,704
-0.08(-23.41%)
Apr 24, 2020
0.4900
0.5500
0.2826
0.3251
146,497,408
+0.04(+12.10%)
Apr 23, 2020
0.1600
0.3020
0.1470
0.2900
112,035,552
+0.16(+123.08%)
Apr 22, 2020
0.1300
0.1400
0.1300
0.1300
6,968,773
+0.00(+1.01%)
Apr 21, 2020
0.1315
0.1350
0.1250
0.1287
5,694,600
-0.00(-1.83%)
Apr 20, 2020
0.1371
0.1400
0.1280
0.1311
6,487,323
-0.01(-7.74%)
Apr 17, 2020
0.1309
0.1777
0.1265
0.1421
18,341,800
+0.01(+9.31%)
Apr 16, 2020
0.1400
0.1400
0.1300
0.1300
2,969,083
-0.00(-2.11%)
Apr 15, 2020
0.1398
0.1400
0.1220
0.1328
4,191,414
-0.00(-3.07%)
Apr 14, 2020
0.1540
0.1540
0.1325
0.1370
5,287,354
-0.01(-6.29%)
Apr 13, 2020
0.1750
0.1770
0.1430
0.1462
5,547,203
-0.01(-7.76%)
Apr 09, 2020
0.1400
0.1800
0.1390
0.1585
12,516,801
+0.02(+14.03%)
Apr 08, 2020
0.1280
0.1390
0.1250
0.1390
2,743,804
+0.01(+7.01%)
Apr 07, 2020
0.1400
0.1500
0.1250
0.1299
5,036,962
-0.01(-6.88%)
Apr 06, 2020
0.1301
0.1400
0.1300
0.1395
3,162,502
+0.01(+7.23%)
Apr 03, 2020
0.1410
0.1530
0.1280
0.1301
6,389,200
-0.01(-5.72%)
Apr 02, 2020
0.1200
0.1800
0.1120
0.1380
12,336,705
+0.03(+26.26%)
Apr 01, 2020
0.1221
0.1268
0.1080
0.1093
4,205,890
-0.01(-9.67%)
Mar 31, 2020
0.1286
0.1300
0.1201
0.1210
3,329,285
-0.01(-5.47%)
Mar 30, 2020
0.1190
0.1297
0.1160
0.1280
5,040,527
+0.01(+10.73%)
Mar 27, 2020
0.1250
0.1270
0.1081
0.1156
3,500,900
+0.00(+0.70%)
Mar 26, 2020
0.1124
0.1290
0.1075
0.1148
4,355,751
+0.01(+7.29%)
Mar 25, 2020
0.1100
0.1155
0.1030
0.1070
3,336,703
-0.00(-2.19%)
Mar 24, 2020
0.1150
0.1154
0.1050
0.1094
2,790,783
+0.00(+2.63%)
Mar 23, 2020
0.1156
0.1175
0.1012
0.1066
3,068,838
-0.01(-11.17%)
Mar 20, 2020
0.1100
0.1200
0.0990
0.1200
5,879,200
+0.02(+15.72%)
Mar 19, 2020
0.1048
0.1050
0.0929
0.1037
3,923,074
+0.01(+12.60%)
Mar 18, 2020
0.1098
0.1098
0.0900
0.0921
3,523,724
-0.03(-23.25%)
Mar 17, 2020
0.1200
0.1200
0.1000
0.1200
3,682,953
-0.00(-0.74%)
Mar 16, 2020
0.1295
0.1295
0.1134
0.1209
3,271,251
-0.01(-6.93%)
Mar 13, 2020
0.1200
0.1300
0.1112
0.1299
3,593,100
+0.01(+12.76%)
Mar 12, 2020
0.1210
0.1210
0.1100
0.1152
3,186,691
-0.01(-5.65%)
Mar 11, 2020
0.1379
0.1379
0.1173
0.1221
3,224,977
-0.01(-7.01%)
Mar 10, 2020
0.1491
0.1499
0.1110
0.1313
6,193,824
+0.00(+1.39%)
Mar 09, 2020
0.1400
0.1497
0.1000
0.1295
6,139,836
-0.02(-15.85%)
Mar 06, 2020
0.2028
0.2028
0.1468
0.1539
5,319,200
-0.05(-24.07%)
Mar 05, 2020
0.2135
0.2151
0.1975
0.2027
1,174,995
-0.01(-5.06%)
Mar 04, 2020
0.2299
0.2299
0.2071
0.2135
1,557,212
+0.01(+3.69%)
Mar 03, 2020
0.2190
0.2200
0.2049
0.2059
1,831,273
-0.01(-3.56%)
Mar 02, 2020
0.2105
0.2199
0.1900
0.2135
1,614,739
+0.02(+12.37%)
Feb 28, 2020
0.1860
0.2000
0.1811
0.1900
3,004,400
-0.00(-0.84%)
Feb 27, 2020
0.2090
0.2100
0.1830
0.1916
2,502,112
-0.02(-8.76%)
Feb 26, 2020
0.2100
0.2219
0.2019
0.2100
2,138,983
+0.01(+4.01%)
Feb 25, 2020
0.2198
0.2198
0.2002
0.2019
1,869,007
-0.01(-5.83%)
Feb 24, 2020
0.2200
0.2225
0.2100
0.2144
2,192,617
-0.01(-3.86%)
Feb 21, 2020
0.2330
0.2330
0.2201
0.2230
1,139,600
-0.01(-2.36%)
Feb 20, 2020
0.2319
0.2348
0.2250
0.2284
1,113,898
-0.00(-0.70%)
Feb 19, 2020
0.2300
0.2300
0.2200
0.2300
1,985,780
+0.01(+2.95%)
Feb 18, 2020
0.2368
0.2368
0.2190
0.2234
2,480,900
-0.01(-4.00%)
Feb 14, 2020
0.2400
0.2420
0.2285
0.2327
1,478,900
-0.00(-1.40%)
Feb 13, 2020
0.2550
0.2550
0.2300
0.2360
1,892,030
-0.02(-8.53%)
Feb 12, 2020
0.2593
0.2600
0.2367
0.2580
2,275,130
+0.02(+6.52%)
Feb 11, 2020
0.2320
0.2449
0.2244
0.2422
1,262,541
+0.02(+9.54%)
Feb 10, 2020
0.2400
0.2446
0.2202
0.2211
1,266,091
-0.02(-7.49%)
Feb 07, 2020
0.2400
0.2478
0.2227
0.2390
3,319,500
-0.00(-0.58%)
Feb 06, 2020
0.2518
0.2589
0.2397
0.2404
1,667,168
-0.01(-2.55%)
Feb 05, 2020
0.2400
0.2500
0.2393
0.2467
1,212,248
+0.01(+3.09%)
Feb 04, 2020
0.2301
0.2473
0.2300
0.2393
1,762,760
+0.01(+4.68%)
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
.