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 (%)
Jul 31, 2018
2.590
2.640
2.540
2.600
944,836
-0.01(-0.38%)
Jul 30, 2018
2.620
2.630
2.550
2.610
1,131,544
+0.03(+1.16%)
Jul 27, 2018
2.730
2.760
2.570
2.580
1,756,200
-0.18(-6.52%)
Jul 26, 2018
2.710
2.780
2.690
2.760
684,910
+0.04(+1.47%)
Jul 25, 2018
2.700
2.740
2.650
2.720
1,130,732
+0.03(+1.12%)
Jul 24, 2018
2.780
2.670
2.690
1,418,905
+0.00(+0.00%)
Jul 23, 2018
2.800
2.800
2.680
2.690
1,159,962
-0.07(-2.54%)
Jul 20, 2018
2.880
2.884
2.760
2.760
1,371,614
-0.11(-3.83%)
Jul 19, 2018
2.840
2.910
2.820
2.870
836,801
+0.02(+0.70%)
Jul 18, 2018
2.830
2.870
2.740
2.850
1,131,126
+0.01(+0.35%)
Jul 17, 2018
2.720
2.870
2.700
2.840
938,270
+0.07(+2.53%)
Jul 16, 2018
2.860
2.890
2.730
2.770
1,126,310
-0.12(-4.15%)
Jul 13, 2018
2.910
2.970
2.870
2.890
755,333
+0.00(+0.00%)
Jul 12, 2018
3.020
3.020
2.870
2.890
997,500
-0.08(-2.69%)
Jul 11, 2018
3.020
3.110
2.960
2.970
1,472,735
-0.08(-2.62%)
Jul 10, 2018
3.050
3.230
2.990
3.050
2,646,708
-0.05(-1.61%)
Jul 09, 2018
2.980
3.150
2.980
3.100
2,419,939
+0.12(+4.03%)
Jul 06, 2018
2.910
2.990
2.864
2.980
1,029,551
+0.06(+2.05%)
Jul 05, 2018
2.880
2.960
2.870
2.920
915,157
+0.07(+2.46%)
Jul 03, 2018
2.850
2.850
2.850
0
+0.02(+0.71%)
Jul 02, 2018
2.850
2.880
2.770
2.830
1,053,162
-0.06(-2.08%)
Jun 29, 2018
2.960
3.010
2.870
2.890
1,123,724
-0.06(-2.03%)
Jun 28, 2018
2.920
3.020
2.845
2.950
2,376,343
+0.01(+0.34%)
Jun 27, 2018
2.790
2.970
2.780
2.940
2,590,262
+0.17(+6.14%)
Jun 26, 2018
2.710
2.785
2.650
2.770
1,524,439
+0.06(+2.21%)
Jun 25, 2018
2.690
2.720
2.614
2.710
1,537,878
+0.01(+0.37%)
Jun 22, 2018
2.650
2.720
2.610
2.700
2,451,290
+0.12(+4.65%)
Jun 21, 2018
2.660
2.680
2.560
2.580
1,369,878
-0.10(-3.73%)
Jun 20, 2018
2.680
2.720
2.630
2.680
1,492,431
+0.01(+0.37%)
Jun 19, 2018
2.500
2.695
2.480
2.670
2,312,070
+0.15(+5.95%)
Jun 18, 2018
2.450
2.600
2.450
2.520
1,769,219
+0.07(+2.86%)
Jun 15, 2018
2.510
2.430
2.450
4,697,072
-0.03(-1.21%)
Jun 14, 2018
2.510
2.520
2.450
2.480
1,242,363
-0.03(-1.20%)
Jun 13, 2018
2.480
2.530
2.460
2.510
791,036
+0.04(+1.62%)
Jun 12, 2018
2.440
2.540
2.440
2.470
1,168,377
+0.00(+0.00%)
Jun 11, 2018
2.470
2.538
2.440
2.470
1,338,308
-0.01(-0.40%)
Jun 08, 2018
2.550
2.590
2.430
2.480
1,538,449
-0.10(-3.88%)
Jun 07, 2018
2.500
2.660
2.495
2.580
1,808,144
+0.10(+4.03%)
Jun 06, 2018
2.500
2.520
2.390
2.480
1,984,735
-0.02(-0.80%)
Jun 05, 2018
2.540
2.577
2.470
2.500
1,848,023
-0.06(-2.34%)
Jun 04, 2018
2.640
2.680
2.510
2.560
1,447,254
-0.06(-2.29%)
Jun 01, 2018
2.710
2.730
2.610
2.620
1,769,503
-0.08(-2.96%)
May 31, 2018
2.770
2.850
2.690
2.700
1,564,547
-0.07(-2.53%)
May 30, 2018
2.740
2.790
2.600
2.770
2,043,900
+0.04(+1.28%)
May 29, 2018
2.580
2.770
2.570
2.735
1,405,066
+0.11(+4.39%)
May 25, 2018
2.620
2.620
2.620
0
-0.27(-9.34%)
May 24, 2018
2.940
2.940
2.820
2.890
1,451,636
-0.09(-3.02%)
May 23, 2018
2.970
3.060
2.890
2.980
1,201,424
-0.02(-0.67%)
May 22, 2018
3.250
3.270
2.880
3.000
4,250,245
-0.23(-7.12%)
May 21, 2018
3.180
3.240
3.120
3.230
1,923,496
+0.12(+3.86%)
May 18, 2018
3.110
3.210
3.080
3.110
3,052,701
+0.03(+0.97%)
May 17, 2018
2.870
3.180
2.860
3.080
5,854,653
+0.22(+7.69%)
May 16, 2018
2.840
2.870
2.810
2.860
786,324
+0.01(+0.35%)
May 15, 2018
2.860
2.870
2.800
2.850
673,279
+0.01(+0.35%)
May 14, 2018
2.890
2.919
2.830
2.840
870,066
-0.02(-0.70%)
May 11, 2018
2.900
2.900
2.830
2.860
831,309
-0.02(-0.69%)
May 10, 2018
2.740
2.900
2.730
2.880
1,677,695
+0.15(+5.49%)
May 09, 2018
2.940
2.940
2.710
2.730
2,542,479
-0.14(-4.88%)
May 08, 2018
2.800
2.900
2.700
2.870
2,296,086
+0.07(+2.50%)
May 07, 2018
2.780
2.940
2.775
2.800
2,009,756
+0.09(+3.32%)
May 04, 2018
2.710
2.760
2.660
2.710
1,208,954
+0.00(+0.00%)
May 03, 2018
2.820
2.840
2.680
2.710
1,680,235
-0.14(-4.91%)
May 02, 2018
2.860
2.945
2.821
2.850
1,583,409
-0.03(-1.04%)
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
.