Breaking News Bar

Business News and Information

Abraxas Petro Corp (NQ: AXAS )

2.590 USD -0.150 (-5.47%)
Official Closing Price Updated: 6:38 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.820 2.830 2.590 2.590 502,896 -0.15(-5.47%)
Jan 14, 2021 2.650 2.770 2.620 2.740 305,878 +0.12(+4.58%)
Jan 13, 2021 2.730 2.760 2.570 2.620 193,230 -0.07(-2.60%)
Jan 12, 2021 2.600 2.750 2.600 2.690 323,048 +0.09(+3.46%)
Jan 11, 2021 2.450 2.620 2.365 2.600 330,062 +0.13(+5.26%)
Jan 08, 2021 2.530 2.530 2.410 2.470 220,100 -0.03(-1.20%)
Jan 07, 2021 2.470 2.570 2.450 2.500 246,992 +0.06(+2.46%)
Jan 06, 2021 2.610 2.680 2.360 2.440 344,904 -0.07(-2.79%)
Jan 05, 2021 2.330 2.620 2.310 2.510 502,117 +0.18(+7.73%)
Jan 04, 2021 2.310 2.380 2.230 2.330 187,199 +0.04(+1.75%)
Dec 31, 2020 2.290 2.290 2.290 249,417 -0.10(-4.18%)
Dec 30, 2020 2.380 2.530 2.350 2.390 249,417 +0.02(+0.84%)
Dec 29, 2020 2.520 2.528 2.300 2.370 379,360 -0.17(-6.69%)
Dec 28, 2020 2.620 2.660 2.520 2.540 207,843 -0.06(-2.31%)
Dec 24, 2020 2.660 2.710 2.532 2.600 141,500 -0.06(-2.26%)
Dec 23, 2020 2.460 2.740 2.460 2.660 401,482 +0.21(+8.57%)
Dec 22, 2020 2.570 2.610 2.420 2.450 386,198 -0.15(-5.77%)
Dec 21, 2020 2.670 2.670 2.520 2.600 258,364 -0.10(-3.70%)
Dec 18, 2020 2.750 2.820 2.670 2.700 215,900 -0.03(-1.10%)
Dec 17, 2020 2.900 2.900 2.680 2.730 261,244 -0.14(-4.88%)
Dec 16, 2020 2.850 2.910 2.720 2.870 159,977 +0.01(+0.35%)
Dec 15, 2020 2.670 2.950 2.570 2.860 654,900 +0.31(+12.16%)
Dec 14, 2020 2.820 2.830 2.510 2.550 569,799 -0.28(-9.89%)
Dec 11, 2020 2.690 2.900 2.530 2.830 987,700 +0.19(+7.20%)
Dec 10, 2020 2.400 2.640 2.340 2.640 580,033 +0.22(+9.09%)
Dec 09, 2020 2.500 2.530 2.300 2.420 431,522 +0.02(+0.83%)
Dec 08, 2020 2.510 2.630 2.350 2.400 490,044 -0.16(-6.25%)
Dec 07, 2020 2.590 2.700 2.500 2.560 331,629 -0.09(-3.40%)
Dec 04, 2020 2.350 2.650 2.320 2.650 670,500 +0.37(+16.23%)
Dec 03, 2020 2.340 2.430 2.260 2.280 497,345 -0.11(-4.60%)
Dec 02, 2020 2.190 2.500 2.170 2.390 1,013,483 +0.20(+9.13%)
Dec 01, 2020 2.380 2.440 2.160 2.190 352,859 -0.17(-7.20%)
Nov 30, 2020 2.560 2.560 2.320 2.360 337,314 -0.23(-8.88%)
Nov 27, 2020 2.510 2.600 2.480 2.590 189,700 +0.06(+2.37%)
Nov 25, 2020 2.510 2.600 2.375 2.530 487,800 +0.02(+0.80%)
Nov 24, 2020 2.540 2.950 2.380 2.510 1,032,428 +0.17(+7.26%)
Nov 23, 2020 2.050 2.390 2.030 2.340 691,972 +0.32(+15.84%)
Nov 20, 2020 2.010 2.100 1.980 2.020 368,000 -0.03(-1.46%)
Nov 19, 2020 1.970 2.080 1.930 2.050 376,897 +0.14(+7.33%)
Nov 18, 2020 2.220 2.250 1.900 1.910 535,997 -0.26(-11.98%)
Nov 17, 2020 2.000 2.200 1.890 2.170 571,242 +0.25(+13.02%)
Nov 16, 2020 1.890 1.950 1.770 1.920 610,485 +0.17(+9.71%)
Nov 13, 2020 1.740 1.790 1.690 1.750 224,200 +0.05(+2.94%)
Nov 12, 2020 1.840 1.840 1.700 1.700 339,108 -0.18(-9.57%)
Nov 11, 2020 1.930 2.080 1.820 1.880 402,093 -0.02(-1.05%)
Nov 10, 2020 1.910 1.910 1.750 1.900 412,319 +0.08(+4.40%)
Nov 09, 2020 1.730 1.880 1.650 1.820 735,697 +0.22(+13.75%)
Nov 06, 2020 1.530 1.630 1.510 1.600 241,600 +0.08(+5.26%)
Nov 05, 2020 1.590 1.590 1.520 1.520 203,600 -0.04(-2.56%)
Nov 04, 2020 1.600 1.600 1.480 1.560 270,933 -0.01(-0.64%)
Nov 03, 2020 1.590 1.670 1.530 1.570 274,931 +0.00(+0.00%)
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.
 
bottom clear