ABRAXAS PETROLEUM (NQ: AXAS)
1.520 USD  +0.080 (+5.56%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.510 1.580 1.480 1.520 3,959,690 +0.08(+5.56%)
Apr 28, 2016 1.280 1.490 1.270 1.440 3,174,150 +0.18(+14.29%)
Apr 27, 2016 1.220 1.280 1.210 1.260 1,586,610 +0.08(+6.78%)
Apr 26, 2016 1.160 1.200 1.150 1.180 613,509 +0.03(+2.61%)
Apr 25, 2016 1.170 1.220 1.130 1.150 790,465 -0.02(-1.71%)
Apr 22, 2016 1.080 1.180 1.080 1.170 1,180,124 +0.08(+7.34%)
Apr 21, 2016 1.110 1.140 1.090 1.090 992,198 +0.01(+0.93%)
Apr 20, 2016 1.060 1.120 1.050 1.080 1,062,004 +0.01(+0.93%)
Apr 19, 2016 1.020 1.095 1.020 1.070 1,069,339 +0.03(+2.88%)
Apr 18, 2016 1.030 1.080 0.9950 1.040 1,237,872 -0.01(-0.95%)
Apr 15, 2016 1.010 1.060 0.9900 1.050 469,389 +0.01(+0.96%)
Apr 14, 2016 1.040 1.060 1.020 1.040 410,379 +0.00(+0.00%)
Apr 13, 2016 1.080 1.080 1.010 1.040 611,798 -0.02(-1.89%)
Apr 12, 2016 0.9800 1.070 0.9800 1.060 1,029,935 +0.08(+8.16%)
Apr 11, 2016 0.9800 1.010 0.9530 0.9800 783,333 +0.03(+2.92%)
Apr 08, 2016 0.9500 0.9900 0.9400 0.9522 609,056 +0.04(+4.61%)
Apr 07, 2016 0.9300 0.9400 0.9100 0.9102 277,587 -0.03(-3.17%)
Apr 06, 2016 0.9170 0.9490 0.9000 0.9400 517,259 +0.05(+5.05%)
Apr 05, 2016 0.9150 0.9200 0.8947 0.8948 521,001 -0.02(-2.21%)
Apr 04, 2016 0.9700 0.9724 0.9110 0.9150 544,422 -0.03(-3.68%)
Apr 01, 2016 0.9900 1.020 0.9500 0.9500 837,251 -0.06(-5.94%)
Mar 31, 2016 1.010 1.040 1.000 1.010 370,855 -0.01(-0.98%)
Mar 30, 2016 1.020 1.040 1.000 1.020 497,309 +0.04(+4.41%)
Mar 29, 2016 0.9700 0.9900 0.9201 0.9769 792,705 +0.00(+0.17%)
Mar 28, 2016 1.010 1.020 0.9715 0.9752 506,543 -0.04(-4.39%)
Mar 24, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 23, 2016 1.090 1.100 1.010 1.020 796,054 -0.06(-5.56%)
Mar 22, 2016 1.120 1.140 1.080 1.080 494,605 -0.05(-4.42%)
Mar 21, 2016 1.130 1.180 1.110 1.130 613,231 -0.02(-1.74%)
Mar 18, 2016 1.210 1.250 1.110 1.150 1,232,917 -0.04(-3.36%)
Mar 17, 2016 1.110 1.200 1.071 1.190 1,422,843 +0.12(+11.21%)
Mar 16, 2016 0.9900 1.100 0.9900 1.070 1,178,459 +0.10(+10.23%)
Mar 15, 2016 1.000 1.010 0.9505 0.9707 658,589 -0.03(-2.93%)
Mar 14, 2016 1.050 1.060 0.9702 1.000 1,168,045 -0.05(-4.76%)
Mar 11, 2016 1.100 1.120 1.030 1.050 1,202,142 -0.04(-3.67%)
Mar 10, 2016 1.140 1.140 1.050 1.090 397,475 -0.04(-3.54%)
Mar 09, 2016 1.120 1.170 1.100 1.130 474,460 +0.05(+4.63%)
Mar 08, 2016 1.230 1.240 1.060 1.080 1,179,503 -0.11(-9.24%)
Mar 07, 2016 1.240 1.310 1.160 1.190 2,157,350 +0.04(+3.48%)
Mar 04, 2016 1.020 1.305 1.010 1.150 2,715,575 +0.12(+11.65%)
Mar 03, 2016 1.000 1.070 0.9900 1.030 834,409 +0.04(+4.12%)
Mar 02, 2016 0.9349 0.9900 0.9024 0.9892 477,602 +0.08(+8.72%)
Mar 01, 2016 0.9500 0.9500 0.9010 0.9099 490,907 +0.01(+1.10%)
Feb 29, 2016 0.9200 0.9290 0.8801 0.9000 407,062 +0.02(+2.27%)
Feb 26, 2016 0.8600 0.9167 0.8600 0.8800 566,899 +0.05(+6.02%)
Feb 25, 2016 0.8700 0.8985 0.8050 0.8300 528,999 -0.04(-4.60%)
Feb 24, 2016 0.8700 0.8984 0.8500 0.8700 309,171 -0.01(-1.15%)
Feb 23, 2016 0.9300 0.9500 0.8800 0.8801 648,866 -0.08(-7.93%)
Feb 22, 2016 0.9500 0.9999 0.9200 0.9559 736,400 +0.03(+2.77%)
Feb 19, 2016 0.9875 0.9999 0.9210 0.9301 644,517 -0.06(-6.05%)
Feb 18, 2016 1.050 1.050 0.9600 0.9900 671,075 -0.04(-3.88%)
Feb 17, 2016 0.9400 1.050 0.9062 1.030 1,017,657 +0.10(+10.75%)
Feb 16, 2016 0.9400 0.9500 0.8712 0.9300 597,799 +0.05(+5.69%)
Feb 12, 2016 0.8799 0.8799 0.8799 0 +0.08(+10.30%)
Feb 11, 2016 0.8000 0.8190 0.7550 0.7977 918,289 -0.00(-0.30%)
Feb 10, 2016 0.8000 0.8001 742,871 -0.06(-7.25%)
Feb 09, 2016 0.9200 0.9600 0.8626 0.8626 484,463 -0.11(-11.64%)
Feb 08, 2016 0.9200 0.9951 0.8200 0.9762 785,613 +0.05(+5.27%)
Feb 05, 2016 0.9600 0.9800 0.9266 0.9273 539,959 -0.03(-3.42%)
Feb 04, 2016 1.010 1.070 0.9600 0.9601 521,690 -0.05(-4.94%)
Feb 03, 2016 0.9708 1.030 0.9200 1.010 304,915 +0.06(+6.35%)
Feb 02, 2016 1.030 1.030 0.9300 0.9497 379,971 -0.06(-5.97%)
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