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 (%)
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%)
Sep 04, 2012 2.030 2.040 1.980 1.985 471,970 -0.04(-2.22%)
Aug 31, 2012 2.020 2.050 1.980 2.030 838,779 +0.03(+1.50%)
Aug 30, 2012 1.980 2.010 1.980 2.000 276,676 +0.00(+0.00%)
Aug 29, 2012 2.030 2.030 1.970 2.000 829,075 -0.05(-2.44%)
Aug 27, 2012 2.110 2.110 2.040 2.050 350,763 -0.04(-1.91%)
Aug 24, 2012 2.200 2.200 2.020 2.090 908,463 +0.09(+4.50%)
Aug 23, 2012 2.010 2.100 2.000 2.000 805,218 +0.00(+0.00%)
Aug 22, 2012 2.000 2.020 1.980 2.000 637,897 +0.00(+0.00%)
Aug 21, 2012 1.980 2.015 1.960 2.000 1,285,627 +0.03(+1.52%)
Aug 20, 2012 1.980 2.020 1.950 1.970 681,150 -0.02(-1.01%)
Aug 17, 2012 2.030 2.040 1.910 1.990 1,520,249 -0.03(-1.49%)
Aug 16, 2012 2.020 2.040 2.010 2.020 710,515 +0.01(+0.50%)
Aug 15, 2012 2.020 2.040 2.000 2.010 797,539 -0.01(-0.50%)
Aug 14, 2012 2.140 2.140 2.010 2.020 1,560,952 -0.10(-4.72%)
Aug 13, 2012 2.190 2.210 2.100 2.120 1,229,754 -0.05(-2.30%)
Aug 11, 2012 2.300 2.300 2.070 2.170 2,714,355 +0.00(+0.00%)
Aug 10, 2012 2.300 2.300 2.070 2.170 2,714,355 -0.21(-8.82%)
Aug 09, 2012 2.650 2.650 2.360 2.380 1,646,407 -0.18(-7.03%)
Aug 08, 2012 2.620 2.655 2.500 2.560 1,102,807 -0.09(-3.40%)
Aug 07, 2012 2.480 2.670 2.480 2.650 1,289,857 +0.20(+8.16%)
Aug 06, 2012 2.450 2.510 2.430 2.450 1,182,315 +0.00(+0.00%)
Aug 03, 2012 2.410 2.480 2.380 2.450 846,003 +0.11(+4.70%)
Aug 02, 2012 2.440 2.470 2.330 2.340 830,391 -0.12(-4.80%)
Aug 01, 2012 2.530 2.570 2.440 2.458 787,930 -0.05(-2.07%)
Jul 31, 2012 2.560 2.620 2.480 2.510 745,488 -0.08(-3.09%)
Jul 30, 2012 2.610 2.620 2.560 2.590 423,280 +0.01(+0.58%)
Jul 27, 2012 2.480 2.610 2.470 2.575 704,587 +0.10(+3.83%)
Jul 26, 2012 2.500 2.505 2.440 2.480 666,793 +0.04(+1.64%)
Jul 25, 2012 2.530 2.590 2.400 2.440 1,265,382 -0.06(-2.20%)
Jul 24, 2012 2.670 2.690 2.470 2.495 1,282,204 -0.15(-5.49%)
Jul 23, 2012 2.620 2.690 2.570 2.640 504,822 -0.08(-3.12%)
Jul 20, 2012 2.680 2.730 2.640 2.725 789,883 +0.02(+0.55%)
Jul 19, 2012 2.750 2.800 2.680 2.710 1,031,527 -0.03(-1.09%)
Jul 18, 2012 2.810 2.829 2.700 2.740 1,227,850 -0.04(-1.44%)
Jul 17, 2012 2.940 2.970 2.730 2.780 1,373,379 -0.12(-4.14%)
Jul 16, 2012 3.000 3.030 2.890 2.900 722,546 -0.14(-4.61%)
Jul 14, 2012 2.980 3.070 2.980 3.040 535,594 +0.00(+0.00%)
Jul 13, 2012 2.980 3.070 2.980 3.040 535,594 +0.09(+3.05%)
Jul 12, 2012 3.040 3.060 2.930 2.950 920,225 -0.14(-4.53%)
Jul 11, 2012 3.180 3.220 3.040 3.090 639,812 -0.07(-2.22%)
Jul 10, 2012 3.350 3.380 3.110 3.160 1,075,060 -0.17(-5.11%)
Jul 09, 2012 3.220 3.350 3.139 3.330 662,748 +0.11(+3.42%)
Jul 06, 2012 3.240 3.320 3.180 3.220 538,994 -0.09(-2.72%)
Jul 05, 2012 3.330 3.350 3.230 3.310 547,475 -0.04(-1.19%)
Jul 03, 2012 3.250 3.350 3.250 3.350 514,012 +0.13(+4.04%)
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