Abraxas Petroleum Corporation (NQ: AXAS)
1.920 USD  +0.060 (+3.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2.020 1.710 1.920 1,506,089 +0.06(+3.23%)
Aug 27, 2015 1.640 1.880 1.630 1.860 1,788,319 +0.27(+16.98%)
Aug 26, 2015 1.530 1.610 1.480 1.590 1,182,006 +0.11(+7.43%)
Aug 25, 2015 1.600 1.620 1.470 1.480 1,143,230 -0.02(-1.33%)
Aug 24, 2015 1.500 1.620 1.430 1.500 1,454,307 -0.06(-3.85%)
Aug 21, 2015 1.580 1.650 1.550 1.560 975,617 -0.06(-3.70%)
Aug 20, 2015 1.610 1.690 1.610 1.620 699,326 -0.01(-0.61%)
Aug 19, 2015 1.720 1.770 1.600 1.630 850,489 -0.11(-6.32%)
Aug 18, 2015 1.780 1.790 1.700 1.740 1,098,121 -0.07(-3.87%)
Aug 17, 2015 1.820 1.870 1.780 1.810 633,464 +0.00(+0.00%)
Aug 14, 2015 1.830 1.872 1.800 1.810 545,793 -0.02(-1.09%)
Aug 13, 2015 1.920 1.935 1.820 1.830 757,610 -0.09(-4.69%)
Aug 12, 2015 1.820 1.940 1.820 1.920 1,242,844 +0.08(+4.35%)
Aug 11, 2015 1.850 1.950 1.740 1.840 1,215,221 -0.05(-2.65%)
Aug 10, 2015 1.730 1.940 1.670 1.890 2,020,759 +0.14(+8.00%)
Aug 07, 2015 1.700 1.800 1.700 1.750 1,703,231 +0.00(+0.00%)
Aug 06, 2015 1.700 1.770 1.520 1.750 2,207,347 +0.04(+2.34%)
Aug 05, 2015 1.860 1.890 1.700 1.710 1,232,742 -0.11(-6.04%)
Aug 04, 2015 1.840 1.950 1.780 1.820 710,389 -0.02(-1.09%)
Aug 03, 2015 1.830 1.950 1.810 1.840 894,011 -0.04(-2.13%)
Jul 31, 2015 2.000 2.050 1.880 1.880 951,622 -0.16(-7.84%)
Jul 30, 2015 2.080 2.130 2.010 2.040 928,422 -0.07(-3.32%)
Jul 29, 2015 1.880 2.120 1.810 2.110 1,742,551 +0.23(+12.23%)
Jul 28, 2015 1.810 1.890 1.755 1.880 1,040,521 +0.11(+6.21%)
Jul 27, 2015 1.880 1.930 1.770 1.770 764,665 -0.18(-9.23%)
Jul 24, 2015 2.010 2.040 1.830 1.950 1,611,921 -0.02(-1.02%)
Jul 23, 2015 1.960 1.980 1.690 1.970 2,912,207 +0.01(+0.51%)
Jul 22, 2015 2.130 2.130 1.950 1.960 2,664,101 -0.20(-9.26%)
Jul 21, 2015 2.150 2.270 2.150 2.160 1,008,873 +0.00(+0.00%)
Jul 20, 2015 2.290 2.290 2.150 2.160 1,357,590 -0.13(-5.68%)
Jul 17, 2015 2.380 2.390 2.260 2.290 1,006,183 -0.12(-4.98%)
Jul 16, 2015 2.330 2.410 1,698,261 -0.12(-4.74%)
Jul 15, 2015 2.640 2.660 2.510 2.530 1,020,142 -0.13(-4.89%)
Jul 14, 2015 2.600 2.720 2.575 2.660 898,855 +0.04(+1.53%)
Jul 13, 2015 2.550 2.630 2.510 2.620 571,016 +0.06(+2.34%)
Jul 10, 2015 2.610 2.710 2.510 2.560 722,811 -0.04(-1.54%)
Jul 09, 2015 2.640 2.680 2.590 2.600 848,600 +0.03(+1.17%)
Jul 08, 2015 2.650 2.650 2.500 2.570 769,995 -0.12(-4.46%)
Jul 07, 2015 2.600 2.700 2.420 2.690 1,422,979 +0.09(+3.46%)
Jul 06, 2015 2.710 2.740 2.520 2.600 1,455,508 -0.16(-5.80%)
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%)
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