Abraxas Petroleum Corporation (NQ: AXAS)
5.960 USD  +0.070 (+1.19%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.250 2.360 2.200 2.220 1,227,697 -0.02(-0.89%)
Nov 29, 2012 2.120 2.250 2.115 2.240 1,007,429 +0.14(+6.67%)
Nov 28, 2012 2.010 2.140 1.970 2.100 673,907 +0.07(+3.45%)
Nov 27, 2012 1.930 2.180 1.890 2.030 1,451,229 +0.10(+5.18%)
Nov 26, 2012 1.810 1.970 1.773 1.930 669,334 +0.12(+6.63%)
Nov 24, 2012 1.850 1.850 1.790 1.810 178,036 +0.00(+0.00%)
Nov 23, 2012 1.850 1.850 1.790 1.810 178,036 -0.02(-1.09%)
Nov 21, 2012 1.760 1.850 1.710 1.830 451,939 +0.09(+5.17%)
Nov 20, 2012 1.730 1.750 1.650 1.740 524,680 +0.01(+0.58%)
Nov 19, 2012 1.590 1.760 1.580 1.730 1,102,326 +0.14(+8.81%)
Nov 16, 2012 1.600 1.680 1.555 1.590 1,195,541 -0.02(-1.24%)
Nov 15, 2012 1.720 1.790 1.610 1.610 783,182 -0.14(-8.00%)
Nov 14, 2012 1.700 1.920 1.700 1.750 1,290,590 +0.05(+2.94%)
Nov 13, 2012 1.940 1.940 1.580 1.700 2,287,044 -0.26(-13.27%)
Nov 12, 2012 2.070 2.150 1.890 1.960 1,269,570 -0.15(-7.11%)
Nov 09, 2012 2.080 2.150 2.050 2.110 532,622 +0.01(+0.48%)
Nov 08, 2012 2.120 2.160 2.090 2.100 295,168 -0.01(-0.48%)
Nov 07, 2012 2.170 2.220 2.080 2.110 599,578 -0.15(-6.64%)
Nov 06, 2012 2.140 2.280 2.080 2.260 1,438,976 +0.15(+7.11%)
Nov 05, 2012 2.040 2.115 2.040 2.110 550,072 +0.09(+4.46%)
Nov 02, 2012 2.100 2.110 2.020 2.020 496,553 -0.06(-2.88%)
Nov 01, 2012 2.100 2.100 2.030 2.080 420,562 +0.01(+0.48%)
Oct 31, 2012 2.100 2.120 2.030 2.070 439,174 -0.04(-1.90%)
Oct 26, 2012 2.110 2.110 2.110 0 +0.05(+2.43%)
Oct 25, 2012 2.180 2.180 2.040 2.060 829,597 -0.07(-3.29%)
Oct 24, 2012 2.150 2.170 2.050 2.130 372,486 +0.00(+0.00%)
Oct 23, 2012 2.080 2.180 2.050 2.130 708,896 -0.02(-0.93%)
Oct 19, 2012 2.190 2.190 2.120 2.150 714,824 -0.04(-1.83%)
Oct 18, 2012 2.200 2.230 2.160 2.190 803,640 +0.02(+0.92%)
Oct 17, 2012 2.190 2.200 2.150 2.170 523,945 -0.01(-0.46%)
Oct 16, 2012 2.200 2.230 2.160 2.180 897,734 +0.00(+0.00%)
Oct 15, 2012 2.220 2.220 2.160 2.180 235,401 -0.02(-0.91%)
Oct 12, 2012 2.270 2.270 2.180 2.200 394,448 -0.07(-3.08%)
Oct 11, 2012 2.220 2.279 2.180 2.270 671,488 +0.08(+3.65%)
Oct 10, 2012 2.160 2.220 2.160 2.190 591,396 +0.02(+1.15%)
Oct 09, 2012 2.150 2.200 2.140 2.165 532,486 +0.02(+1.17%)
Oct 08, 2012 2.180 2.190 2.110 2.140 532,094 -0.07(-3.17%)
Oct 06, 2012 2.280 2.280 2.190 2.210 610,179 +0.00(+0.00%)
Oct 05, 2012 2.280 2.280 2.190 2.210 610,179 -0.04(-1.78%)
Oct 04, 2012 2.250 2.300 2.240 2.250 536,724 +0.02(+0.67%)
Oct 03, 2012 2.360 2.370 2.220 2.235 758,700 -0.12(-4.89%)
Oct 02, 2012 2.400 2.400 2.330 2.350 640,071 -0.01(-0.42%)
Oct 01, 2012 2.320 2.420 2.320 2.360 798,124 +0.06(+2.61%)
Sep 28, 2012 2.320 2.350 2.300 2.300 509,130 -0.03(-1.29%)
Sep 27, 2012 2.300 2.420 2.300 2.330 589,852 +0.06(+2.64%)
Sep 26, 2012 2.330 2.340 2.250 2.270 545,282 -0.06(-2.58%)
Sep 25, 2012 2.430 2.529 2.320 2.330 1,267,961 -0.04(-1.89%)
Sep 24, 2012 2.500 2.520 2.360 2.375 1,764,125 -0.12(-4.81%)
Sep 21, 2012 2.470 2.550 2.460 2.495 1,594,802 +0.04(+1.84%)
Sep 20, 2012 2.380 2.470 2.330 2.450 1,006,048 +0.07(+2.94%)
Sep 19, 2012 2.370 2.450 2.370 2.380 1,671,847 +0.08(+3.48%)
Sep 18, 2012 2.250 2.310 2.220 2.300 1,351,637 +0.05(+2.22%)
Sep 17, 2012 2.320 2.350 2.250 2.250 968,124 -0.11(-4.66%)
Sep 14, 2012 2.320 2.370 2.270 2.360 1,499,655 +0.10(+4.42%)
Sep 13, 2012 2.260 2.340 2.220 2.260 899,321 +0.03(+1.35%)
Sep 12, 2012 2.260 2.280 2.160 2.230 677,445 +0.00(+0.00%)
Sep 11, 2012 2.160 2.250 2.140 2.230 1,046,416 +0.06(+3.00%)
Sep 10, 2012 2.060 2.190 2.060 2.165 1,015,259 +0.10(+4.59%)
Sep 07, 2012 2.030 2.080 2.000 2.070 992,788 +0.06(+3.24%)
Sep 06, 2012 1.950 2.050 1.920 2.005 899,048 +0.08(+4.43%)
Sep 05, 2012 1.960 1.990 1.920 1.920 706,710 -0.06(-3.27%)
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