Abraxas Petroleum Corporation (NQ: AXAS)
3.260 USD  +0.270 (+9.03%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.180 1.250 1.150 1.240 45,181 +0.04(+3.33%)
Nov 26, 2008 1.030 1.200 1.020 1.200 158,639 +0.15(+14.29%)
Nov 25, 2008 1.130 1.130 1.000 1.050 94,571 -0.06(-5.41%)
Nov 24, 2008 1.140 1.190 1.000 1.110 168,718 -0.01(-0.89%)
Nov 21, 2008 0.9500 1.120 0.8000 1.120 328,104 +0.21(+23.08%)
Nov 20, 2008 1.050 1.050 0.7500 0.9100 403,232 -0.19(-17.27%)
Nov 19, 2008 1.240 1.270 1.100 1.100 146,600 -0.11(-9.09%)
Nov 18, 2008 1.350 1.480 1.200 1.210 277,989 -0.12(-9.02%)
Nov 17, 2008 1.420 1.490 1.300 1.330 178,623 -0.10(-6.99%)
Nov 14, 2008 1.450 1.560 1.410 1.430 65,553 -0.07(-4.67%)
Nov 13, 2008 1.370 1.590 1.270 1.500 325,458 +0.13(+9.49%)
Nov 12, 2008 1.500 1.580 1.370 1.370 152,361 -0.16(-10.46%)
Nov 11, 2008 1.660 1.730 1.530 1.530 145,151 -0.17(-10.00%)
Nov 10, 2008 1.980 2.010 1.700 1.700 126,852 -0.21(-10.99%)
Nov 07, 2008 1.840 2.010 1.840 1.910 138,063 +0.09(+4.95%)
Nov 06, 2008 1.900 1.920 1.800 1.820 94,352 -0.10(-5.21%)
Nov 05, 2008 2.080 2.145 1.920 1.920 127,559 -0.23(-10.70%)
Nov 04, 2008 2.260 2.260 2.000 2.150 243,439 +0.14(+6.97%)
Nov 03, 2008 2.030 2.300 1.930 2.010 271,723 -0.19(-8.64%)
Oct 31, 2008 1.860 2.220 1.650 2.200 289,626 +0.25(+12.82%)
Oct 30, 2008 1.780 1.950 1.750 1.950 223,627 +0.21(+12.07%)
Oct 29, 2008 1.750 1.800 1.610 1.740 326,732 +0.02(+1.16%)
Oct 28, 2008 1.560 1.800 1.560 1.720 282,846 +0.22(+14.67%)
Oct 27, 2008 1.580 1.700 1.460 1.500 303,578 -0.05(-3.23%)
Oct 24, 2008 1.490 1.620 1.450 1.550 192,059 -0.09(-5.49%)
Oct 23, 2008 1.680 1.770 1.500 1.640 198,060 -0.01(-0.61%)
Oct 22, 2008 1.730 1.790 1.640 1.650 134,202 -0.11(-6.25%)
Oct 21, 2008 1.890 1.900 1.740 1.760 149,696 -0.18(-9.28%)
Oct 20, 2008 1.760 1.950 1.710 1.940 241,050 +0.24(+14.12%)
Oct 17, 2008 1.800 2.000 1.380 1.700 530,721 -0.28(-14.14%)
Oct 16, 2008 1.450 1.990 1.400 1.980 605,514 +0.57(+40.43%)
Oct 15, 2008 1.680 1.700 1.410 1.410 127,176 -0.31(-18.02%)
Oct 14, 2008 1.980 2.000 1.670 1.720 116,763 -0.17(-8.99%)
Oct 13, 2008 1.650 2.060 1.650 1.890 298,636 +0.34(+21.94%)
Oct 10, 2008 1.280 1.550 1.250 1.550 638,967 +0.19(+13.97%)
Oct 09, 2008 1.680 1.750 1.360 1.360 381,331 -0.26(-16.05%)
Oct 08, 2008 1.510 1.790 1.470 1.620 461,089 +0.07(+4.52%)
Oct 07, 2008 1.870 1.920 1.500 1.550 447,355 -0.28(-15.30%)
Oct 06, 2008 2.110 2.180 1.750 1.830 623,720 -0.27(-12.86%)
Oct 03, 2008 2.700 2.700 2.100 2.100 340,731 -0.17(-7.49%)
Oct 02, 2008 2.450 2.480 2.240 2.270 272,173 -0.21(-8.47%)
Oct 01, 2008 2.620 2.620 2.450 2.480 333,428 -0.13(-4.98%)
Sep 30, 2008 2.610 2.700 2.450 2.610 150,659 +0.31(+13.48%)
Sep 29, 2008 2.870 3.000 2.300 2.300 213,608 -0.67(-22.56%)
Sep 26, 2008 2.890 3.000 2.650 2.970 156,833 +0.01(+0.34%)
Sep 25, 2008 2.950 3.070 2.900 2.960 112,178 +0.01(+0.34%)
Sep 24, 2008 2.930 3.080 2.910 2.950 195,547 +0.06(+2.08%)
Sep 23, 2008 2.980 3.170 2.760 2.890 413,723 -0.28(-8.83%)
Sep 22, 2008 3.350 3.355 3.050 3.170 280,274 -0.23(-6.76%)
Sep 19, 2008 2.740 3.480 2.550 3.400 900,658 +0.79(+30.27%)
Sep 18, 2008 2.190 2.610 2.170 2.610 324,299 +0.46(+21.40%)
Sep 17, 2008 2.440 2.440 2.110 2.150 342,551 -0.24(-10.04%)
Sep 16, 2008 2.190 2.410 2.100 2.390 518,485 +0.11(+4.82%)
Sep 15, 2008 2.500 2.500 2.280 2.280 360,834 -0.24(-9.52%)
Sep 12, 2008 2.330 2.600 2.320 2.520 271,611 +0.08(+3.28%)
Sep 11, 2008 2.410 2.510 2.320 2.440 301,789 -0.05(-2.01%)
Sep 10, 2008 2.500 2.600 2.320 2.490 533,616 +0.01(+0.40%)
Sep 09, 2008 2.800 2.800 2.450 2.480 486,043 -0.43(-14.78%)
Sep 08, 2008 3.090 3.200 2.760 2.910 243,250 -0.11(-3.64%)
Sep 05, 2008 3.150 3.160 2.930 3.020 299,746 -0.07(-2.27%)
Sep 04, 2008 3.270 3.330 3.050 3.090 277,023 -0.19(-5.79%)
Sep 03, 2008 3.350 3.350 3.250 3.280 139,459 -0.08(-2.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here