Abraxas Petroleum Corporation (NQ: AXAS)
2.760 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 2.760 2.760 2.760 0 -0.01(-0.36%)
Jul 01, 2015 2.920 2.920 2.750 2.770 914,399 -0.18(-6.10%)
Jun 30, 2015 2.880 2.950 2.830 2.950 1,129,072 +0.11(+3.87%)
Jun 29, 2015 2.890 2.940 2.830 2.840 906,619 -0.08(-2.74%)
Jun 26, 2015 3.010 3.030 2.920 2.920 2,901,615 -0.10(-3.31%)
Jun 25, 2015 3.120 3.135 3.020 3.020 818,060 -0.09(-2.89%)
Jun 24, 2015 3.180 3.190 3.110 3.110 740,828 -0.05(-1.58%)
Jun 23, 2015 3.060 3.190 3.050 3.160 962,130 +0.07(+2.27%)
Jun 22, 2015 3.020 3.110 2.975 3.090 600,403 +0.07(+2.32%)
Jun 19, 2015 3.040 3.090 2.990 3.020 719,246 -0.03(-0.98%)
Jun 18, 2015 3.070 3.110 3.030 3.050 856,360 -0.01(-0.33%)
Jun 17, 2015 3.110 3.140 3.020 3.060 862,320 -0.03(-0.97%)
Jun 16, 2015 2.970 3.100 2.960 3.090 805,101 +0.11(+3.69%)
Jun 15, 2015 2.980 3.000 2.920 2.980 837,057 -0.03(-1.00%)
Jun 12, 2015 3.010 3.040 2.975 3.010 422,580 -0.03(-0.99%)
Jun 11, 2015 3.050 3.070 3.010 3.040 772,781 -0.01(-0.33%)
Jun 10, 2015 2.990 3.050 2.930 3.050 838,819 +0.12(+4.10%)
Jun 09, 2015 2.970 3.000 2.900 2.930 668,337 -0.01(-0.34%)
Jun 08, 2015 2.990 3.010 2.920 2.940 453,189 -0.05(-1.67%)
Jun 05, 2015 3.070 2.920 2.990 748,205 +0.04(+1.36%)
Jun 04, 2015 3.050 3.050 2.940 2.950 819,707 -0.12(-3.91%)
Jun 03, 2015 3.020 3.080 2.990 3.070 1,263,721 +0.02(+0.66%)
Jun 02, 2015 2.950 3.060 2.910 3.050 1,297,474 +0.12(+4.10%)
Jun 01, 2015 2.900 2.950 2.830 2.930 1,826,082 +0.00(+0.00%)
May 29, 2015 2.850 2.940 2.850 2.930 1,232,219 +0.09(+3.17%)
May 28, 2015 2.860 2.900 2.820 2.840 1,001,067 -0.03(-1.05%)
May 27, 2015 2.870 2.935 2.820 2.870 1,542,069 -0.04(-1.37%)
May 26, 2015 2.920 2.950 2.860 2.910 1,055,009 -0.05(-1.69%)
May 22, 2015 2.960 2.960 2.960 0 -0.07(-2.31%)
May 21, 2015 2.920 3.040 2.920 3.030 1,043,948 +0.11(+3.77%)
May 20, 2015 2.910 2.950 2.850 2.920 1,578,915 +0.03(+1.04%)
May 19, 2015 3.060 3.090 2.820 2.890 3,356,385 -0.21(-6.77%)
May 18, 2015 3.140 3.170 3.080 3.100 1,214,668 -0.08(-2.52%)
May 15, 2015 3.110 3.200 3.030 3.180 1,327,069 +0.06(+1.92%)
May 14, 2015 3.250 3.270 3.110 3.120 1,528,960 -0.13(-4.00%)
May 13, 2015 3.260 3.310 3.205 3.250 1,220,206 -0.02(-0.61%)
May 12, 2015 3.250 3.345 3.205 3.270 1,379,717 +0.06(+1.87%)
May 11, 2015 3.350 3.360 3.210 3.210 1,806,715 -0.15(-4.46%)
May 08, 2015 3.360 3.400 3.200 3.360 1,377,319 +0.12(+3.70%)
May 07, 2015 3.640 3.640 3.240 3.240 3,393,386 -0.39(-10.74%)
May 06, 2015 3.720 3.740 3.580 3.630 2,125,042 -0.03(-0.82%)
May 05, 2015 3.700 3.790 3.620 3.660 1,511,582 +0.03(+0.83%)
May 04, 2015 3.700 3.830 3.610 3.630 1,353,845 -0.06(-1.63%)
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