Abraxas Petroleum Corporation (NQ: AXAS)
5.890 USD  +0.190 (+3.33%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.160 3.200 3.090 3.120 673,491 +0.00(+0.00%)
Mar 29, 2012 3.150 3.180 3.050 3.120 926,968 -0.07(-2.19%)
Mar 28, 2012 3.250 3.270 3.110 3.190 1,313,768 -0.06(-1.85%)
Mar 27, 2012 3.270 3.350 3.200 3.250 913,417 -0.02(-0.61%)
Mar 26, 2012 3.420 3.420 3.180 3.270 1,602,425 -0.09(-2.68%)
Mar 23, 2012 3.150 3.370 3.080 3.360 1,928,627 +0.25(+8.04%)
Mar 22, 2012 3.150 3.180 3.060 3.110 1,530,904 -0.09(-2.81%)
Mar 21, 2012 3.110 3.240 3.070 3.200 1,585,711 +0.12(+3.90%)
Mar 20, 2012 3.110 3.140 3.030 3.080 2,495,655 -0.09(-2.84%)
Mar 19, 2012 3.250 3.320 3.130 3.170 1,982,164 -0.10(-3.06%)
Mar 16, 2012 3.490 3.500 3.120 3.270 6,317,817 -0.25(-7.10%)
Mar 15, 2012 3.650 3.715 3.410 3.520 2,464,584 -0.20(-5.38%)
Mar 14, 2012 3.810 3.850 3.690 3.720 902,291 -0.11(-2.87%)
Mar 13, 2012 3.830 3.880 3.730 3.830 853,920 +0.05(+1.32%)
Mar 12, 2012 3.840 3.870 3.710 3.780 658,535 -0.06(-1.56%)
Mar 09, 2012 3.760 3.900 3.760 3.840 1,122,765 +0.10(+2.67%)
Mar 08, 2012 3.820 3.870 3.720 3.740 1,119,274 -0.02(-0.53%)
Mar 07, 2012 3.630 3.800 3.590 3.760 1,047,428 +0.17(+4.74%)
Mar 06, 2012 3.700 3.700 3.570 3.590 1,551,261 -0.18(-4.77%)
Mar 05, 2012 3.840 3.870 3.740 3.770 1,297,075 -0.10(-2.58%)
Mar 02, 2012 4.060 4.090 3.870 3.870 1,372,557 -0.19(-4.68%)
Mar 01, 2012 4.070 4.190 4.030 4.060 933,341 +0.04(+1.00%)
Feb 29, 2012 4.260 4.370 4.010 4.020 1,537,519 -0.23(-5.41%)
Feb 28, 2012 4.280 4.370 4.160 4.250 1,010,527 -0.04(-0.93%)
Feb 27, 2012 4.330 4.350 4.220 4.290 990,866 -0.05(-1.15%)
Feb 24, 2012 4.240 4.390 4.220 4.340 1,456,785 +0.15(+3.58%)
Feb 23, 2012 4.100 4.190 4.000 4.190 1,180,546 +0.13(+3.20%)
Feb 22, 2012 4.200 4.220 4.050 4.060 1,050,611 -0.06(-1.46%)
Feb 21, 2012 4.030 4.190 4.030 4.120 1,829,415 +0.15(+3.78%)
Feb 17, 2012 3.940 4.050 3.890 3.970 1,375,837 +0.08(+2.06%)
Feb 16, 2012 3.780 3.900 3.750 3.890 973,282 +0.12(+3.18%)
Feb 15, 2012 3.860 3.881 3.750 3.770 994,099 -0.06(-1.57%)
Feb 14, 2012 3.870 3.950 3.800 3.830 599,786 -0.06(-1.54%)
Feb 13, 2012 3.760 3.915 3.750 3.890 796,213 +0.17(+4.57%)
Feb 10, 2012 3.820 3.860 3.690 3.720 1,240,870 -0.18(-4.62%)
Feb 09, 2012 4.000 4.049 3.850 3.900 655,063 -0.08(-2.01%)
Feb 08, 2012 4.000 4.030 3.950 3.980 662,821 -0.01(-0.25%)
Feb 07, 2012 4.000 4.040 3.950 3.990 918,000 +0.00(+0.00%)
Feb 06, 2012 3.840 4.050 3.840 3.990 1,569,002 +0.12(+3.10%)
Feb 03, 2012 3.910 3.940 3.820 3.870 927,964 +0.08(+2.11%)
Feb 02, 2012 3.790 3.910 3.700 3.790 1,128,354 +0.01(+0.26%)
Feb 01, 2012 3.780 3.800 3.690 3.780 807,304 +0.04(+1.07%)
Jan 31, 2012 3.850 3.870 3.700 3.740 830,556 -0.03(-0.80%)
Jan 30, 2012 3.800 3.830 3.690 3.770 733,409 -0.10(-2.58%)
Jan 27, 2012 3.690 3.910 3.640 3.870 1,216,978 +0.15(+4.03%)
Jan 26, 2012 3.760 3.840 3.680 3.720 1,248,979 -0.01(-0.27%)
Jan 25, 2012 3.560 3.730 3.450 3.730 1,289,018 +0.19(+5.37%)
Jan 24, 2012 3.490 3.580 3.450 3.540 1,255,610 +0.02(+0.57%)
Jan 23, 2012 3.290 3.530 3.260 3.520 1,811,314 +0.23(+6.99%)
Jan 20, 2012 3.290 3.310 3.230 3.290 900,201 +0.00(+0.00%)
Jan 19, 2012 3.290 3.340 3.250 3.290 1,702,698 +0.05(+1.54%)
Jan 18, 2012 3.210 3.260 3.190 3.240 1,087,103 +0.03(+0.93%)
Jan 17, 2012 3.240 3.309 3.170 3.210 967,253 +0.05(+1.58%)
Jan 13, 2012 3.230 3.270 3.134 3.160 1,030,255 -0.11(-3.36%)
Jan 12, 2012 3.350 3.410 3.250 3.270 1,311,026 -0.06(-1.80%)
Jan 11, 2012 3.420 3.450 3.320 3.330 884,794 -0.09(-2.63%)
Jan 10, 2012 3.430 3.470 3.400 3.420 682,993 +0.09(+2.70%)
Jan 09, 2012 3.350 3.445 3.310 3.330 663,490 -0.02(-0.60%)
Jan 06, 2012 3.550 3.570 3.340 3.350 1,463,341 -0.10(-2.90%)
Jan 05, 2012 3.600 3.600 3.410 3.450 1,691,670 -0.16(-4.43%)
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