Abraxas Petroleum Corporation (NQ: AXAS)
3.980 USD  -0.230 (-5.46%)
Streaming Delayed Price  /  Updated: 3:47 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.940 3.000 2.920 2.980 774,190 +0.00(+0.00%)
Apr 27, 2012 3.010 3.030 2.930 2.980 510,770 -0.03(-1.00%)
Apr 26, 2012 2.960 3.030 2.940 3.010 625,177 +0.06(+2.03%)
Apr 25, 2012 2.910 2.950 2.840 2.950 948,571 +0.12(+4.24%)
Apr 24, 2012 2.860 2.931 2.800 2.830 510,292 -0.02(-0.70%)
Apr 23, 2012 2.840 2.880 2.750 2.850 829,287 -0.04(-1.38%)
Apr 20, 2012 2.950 2.950 2.860 2.890 817,460 +0.01(+0.35%)
Apr 19, 2012 2.900 2.970 2.830 2.880 1,033,042 -0.03(-1.03%)
Apr 18, 2012 2.960 3.000 2.900 2.910 637,871 -0.10(-3.32%)
Apr 17, 2012 2.940 3.050 2.930 3.010 767,952 +0.11(+3.79%)
Apr 16, 2012 3.010 3.060 2.880 2.900 1,241,685 -0.09(-3.01%)
Apr 13, 2012 3.030 3.030 2.950 2.990 1,024,773 -0.06(-1.97%)
Apr 12, 2012 2.930 3.080 2.930 3.050 866,521 +0.14(+4.81%)
Apr 11, 2012 2.930 3.030 2.860 2.910 1,335,972 +0.12(+4.30%)
Apr 10, 2012 2.940 3.010 2.790 2.790 1,225,136 -0.14(-4.78%)
Apr 09, 2012 2.890 3.000 2.850 2.930 967,023 -0.06(-2.01%)
Apr 05, 2012 3.020 3.070 2.980 2.990 821,778 +0.00(+0.00%)
Apr 04, 2012 3.100 3.190 2.950 2.990 1,612,105 -0.14(-4.47%)
Apr 03, 2012 3.240 3.240 3.120 3.130 894,091 -0.12(-3.69%)
Apr 02, 2012 3.100 3.280 3.100 3.250 2,068,477 +0.13(+4.17%)
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%)
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