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, 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%)
Jul 01, 2020
0.2410
0.2470
0.2275
0.2302
3,873,006
-0.00(-1.37%)
Jun 30, 2020
0.2430
0.2449
0.2263
0.2334
4,871,848
-0.01(-5.89%)
Jun 29, 2020
0.2320
0.2590
0.2250
0.2480
5,501,179
+0.00(+0.32%)
Jun 26, 2020
0.2600
0.2675
0.2205
0.2472
25,133,602
-0.02(-7.93%)
Jun 25, 2020
0.2701
0.2787
0.2501
0.2685
6,785,187
-0.01(-2.86%)
Jun 24, 2020
0.2992
0.2992
0.2750
0.2764
6,419,523
-0.03(-10.84%)
Jun 23, 2020
0.3000
0.3400
0.2800
0.3100
15,056,583
+0.02(+6.90%)
Jun 22, 2020
0.2909
0.2979
0.2661
0.2900
6,501,612
+0.02(+6.62%)
Jun 19, 2020
0.2950
0.3073
0.2720
0.2720
5,298,400
-0.02(-5.78%)
Jun 18, 2020
0.2800
0.3000
0.2725
0.2887
4,825,305
-0.00(-0.62%)
Jun 17, 2020
0.3000
0.3084
0.2870
0.2905
4,059,184
-0.02(-6.29%)
Jun 16, 2020
0.3300
0.3400
0.3000
0.3100
7,305,206
-0.00(-0.03%)
Jun 15, 2020
0.2680
0.3280
0.2450
0.3101
8,735,051
+0.03(+10.75%)
Jun 12, 2020
0.3145
0.3194
0.2763
0.2800
6,906,200
+0.01(+2.38%)
Jun 11, 2020
0.2800
0.3068
0.2700
0.2735
7,674,065
-0.05(-15.35%)
Jun 10, 2020
0.3300
0.3549
0.2750
0.3231
15,967,175
-0.03(-8.96%)
Jun 09, 2020
0.4000
0.4000
0.3500
0.3549
19,577,176
-0.09(-20.25%)
Jun 08, 2020
0.3700
0.4490
0.3661
0.4450
60,746,612
+0.17(+61.06%)
Jun 05, 2020
0.2487
0.2970
0.2350
0.2763
29,427,200
+0.06(+28.51%)
Jun 04, 2020
0.2127
0.2150
0.2041
0.2150
5,377,961
+0.00(+1.08%)
Jun 03, 2020
0.2101
0.2140
0.2033
0.2127
5,358,969
+0.00(+1.29%)
Jun 02, 2020
0.2100
0.2100
0.2000
0.2100
5,169,407
+0.01(+5.69%)
Jun 01, 2020
0.1986
0.2115
0.1914
0.1987
4,053,813
+0.00(+2.32%)
May 29, 2020
0.1995
0.1995
0.1900
0.1942
3,899,500
-0.01(-2.90%)
May 28, 2020
0.2000
0.2100
0.2000
0.2000
3,790,971
-0.01(-2.96%)
May 27, 2020
0.2080
0.2100
0.1964
0.2061
4,636,954
-0.01(-3.01%)
May 26, 2020
0.2000
0.2140
0.2000
0.2125
3,778,575
+0.01(+5.88%)
May 22, 2020
0.2056
0.2100
0.1980
0.2007
3,079,500
-0.01(-4.43%)
May 21, 2020
0.2100
0.2100
0.2000
0.2100
3,052,070
+0.00(+0.00%)
May 20, 2020
0.2100
0.2100
0.2000
0.2100
5,054,162
+0.00(+1.84%)
May 19, 2020
0.2240
0.2285
0.2034
0.2062
5,211,170
-0.02(-9.96%)
May 18, 2020
0.2100
0.2275
0.2050
0.2290
9,448,042
+0.03(+13.25%)
May 15, 2020
0.1930
0.2180
0.1930
0.2022
6,168,300
+0.01(+4.01%)
May 14, 2020
0.1900
0.2082
0.1822
0.1944
4,717,366
-0.01(-2.80%)
May 13, 2020
0.2100
0.2100
0.1900
0.2000
6,192,240
-0.02(-8.05%)
May 12, 2020
0.2221
0.2289
0.2169
0.2175
5,013,930
-0.00(-1.14%)
May 11, 2020
0.2279
0.2280
0.2100
0.2200
4,896,724
-0.01(-3.47%)
May 08, 2020
0.2300
0.2300
0.2155
0.2279
5,324,700
-0.01(-5.04%)
May 07, 2020
0.2300
0.2400
0.2200
0.2400
5,203,906
+0.01(+4.35%)
May 06, 2020
0.2499
0.2500
0.2120
0.2300
8,145,809
-0.02(-7.96%)
May 05, 2020
0.2755
0.2830
0.2400
0.2499
10,850,255
-0.00(-0.04%)
May 04, 2020
0.2700
0.2700
0.2500
0.2500
8,101,906
-0.02(-8.42%)
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
.