FinancialContent is the trusted provider of stock market information to the media industry.
Abraxas Petro Corp (NQ: AXAS)
1.170 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:42 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 1.210 1.235 1.150 1.170 1,789,700 -0.02(-1.68%)
Feb 14, 2019 1.180 1.220 1.160 1.190 522,160 +0.01(+0.85%)
Feb 13, 2019 1.150 1.220 1.130 1.180 1,068,144 +0.06(+5.36%)
Feb 12, 2019 1.110 1.150 1.090 1.120 534,507 +0.04(+3.70%)
Feb 11, 2019 1.100 1.110 1.070 1.080 707,829 -0.02(-1.82%)
Feb 08, 2019 1.070 1.110 1.010 1.100 1,413,900 +0.04(+3.77%)
Feb 07, 2019 1.110 1.140 1.060 1.060 1,147,790 -0.08(-7.02%)
Feb 06, 2019 1.120 1.140 1.080 1.140 921,717 +0.02(+1.79%)
Feb 05, 2019 1.160 1.170 1.100 1.120 718,209 -0.04(-3.45%)
Feb 04, 2019 1.190 1.190 1.110 1.160 1,041,017 -0.03(-2.52%)
Feb 01, 2019 1.190 1.220 1.170 1.190 425,000 +0.00(+0.00%)
Jan 31, 2019 1.180 1.220 1.160 1.190 1,129,206 +0.01(+0.85%)
Jan 30, 2019 1.190 1.230 1.150 1.180 1,265,096 -0.01(-0.84%)
Jan 29, 2019 1.200 1.290 1.170 1.190 1,070,980 +0.00(+0.00%)
Jan 28, 2019 1.230 1.230 1.160 1.190 771,532 -0.07(-5.56%)
Jan 25, 2019 1.220 1.275 1.220 1.260 414,300 +0.04(+3.28%)
Jan 24, 2019 1.210 1.250 1.180 1.220 431,937 +0.01(+0.83%)
Jan 23, 2019 1.240 1.285 1.180 1.210 571,855 -0.04(-3.20%)
Jan 22, 2019 1.320 1.340 1.225 1.250 981,291 -0.09(-6.72%)
Jan 18, 2019 1.380 1.385 1.315 1.340 526,900 -0.03(-2.19%)
Jan 17, 2019 1.330 1.370 1.290 1.370 583,927 +0.01(+0.74%)
Jan 16, 2019 1.360 1.400 1.315 1.360 588,620 +0.00(+0.00%)
Jan 15, 2019 1.350 1.390 1.330 1.360 1,204,013 +0.02(+1.49%)
Jan 14, 2019 1.330 1.390 1.300 1.340 963,708 -0.01(-0.74%)
Jan 11, 2019 1.380 1.410 1.320 1.350 1,106,600 -0.04(-2.88%)
Jan 10, 2019 1.430 1.440 1.350 1.390 752,025 -0.05(-3.47%)
Jan 09, 2019 1.420 1.460 1.400 1.440 1,228,038 +0.04(+2.86%)
Jan 08, 2019 1.430 1.440 1.360 1.400 1,324,011 +0.00(+0.00%)
Jan 07, 2019 1.380 1.400 1.330 1.400 1,015,782 +0.05(+3.70%)
Jan 04, 2019 1.320 1.380 1.285 1.350 1,522,700 +0.08(+6.30%)
Jan 03, 2019 1.280 1.330 1.210 1.270 1,369,956 -0.02(-1.55%)
Jan 02, 2019 1.080 1.350 1.050 1.290 1,664,534 +0.20(+18.35%)
Dec 31, 2018 1.100 1.160 1.050 1.090 1,618,800 +0.01(+0.46%)
Dec 28, 2018 1.120 1.170 1.070 1.085 1,556,300 -0.04(-3.13%)
Dec 27, 2018 1.100 1.200 1.060 1.120 2,846,190 +0.02(+1.82%)
Dec 26, 2018 0.9600 1.120 0.9200 1.100 1,871,360 +0.16(+17.02%)
Dec 24, 2018 1.000 1.000 0.9000 0.9400 1,418,900 -0.04(-4.08%)
Dec 21, 2018 1.100 1.120 0.9700 0.9800 6,362,400 -0.11(-10.09%)
Dec 20, 2018 1.190 1.230 1.070 1.090 3,056,669 -0.11(-9.17%)
Dec 19, 2018 1.240 1.290 1.200 1.200 1,752,850 -0.01(-0.83%)
Dec 18, 2018 1.260 1.270 1.180 1.210 2,370,939 -0.05(-3.97%)
Dec 17, 2018 1.260 1.380 1.240 1.260 2,355,885 +0.01(+0.80%)
Dec 14, 2018 1.400 1.410 1.230 1.250 2,286,700 -0.16(-11.35%)
Dec 13, 2018 1.520 1.530 1.400 1.410 1,138,810 -0.10(-6.62%)
Dec 12, 2018 1.490 1.580 1.480 1.510 1,297,807 +0.05(+3.42%)
Dec 11, 2018 1.500 1.590 1.420 1.460 1,169,868 -0.01(-0.68%)
Dec 10, 2018 1.560 1.589 1.430 1.470 1,027,125 -0.08(-5.16%)
Dec 07, 2018 1.610 1.700 1.550 1.550 1,174,200 -0.01(-0.64%)
Dec 06, 2018 1.660 1.670 1.530 1.560 1,618,165 -0.13(-7.69%)
Dec 04, 2018 1.840 1.840 1.690 1.690 909,800 -0.15(-8.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More