Financial News

Abraxas Petro Corp (NQ: AXAS )

2.830 USD -0.140 (-4.71%)
Official Closing Price Updated: 4:18 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 3.030 3.060 2.776 2.830 147,592 -0.14(-4.71%)
Apr 09, 2021 3.010 3.060 2.870 2.970 116,800 -0.05(-1.66%)
Apr 08, 2021 3.120 3.120 2.930 3.020 158,753 -0.10(-3.21%)
Apr 07, 2021 3.180 3.250 3.080 3.120 107,288 -0.07(-2.19%)
Apr 06, 2021 3.190 3.360 3.130 3.190 171,121 +0.01(+0.31%)
Apr 05, 2021 3.470 3.570 3.130 3.180 242,429 -0.29(-8.36%)
Apr 01, 2021 3.160 3.510 3.140 3.470 241,200 +0.33(+10.51%)
Mar 31, 2021 3.070 3.200 3.020 3.140 165,882 +0.03(+0.96%)
Mar 30, 2021 3.140 3.170 3.020 3.110 196,696 -0.08(-2.51%)
Mar 29, 2021 3.380 3.480 3.130 3.190 252,498 -0.27(-7.80%)
Mar 26, 2021 3.540 3.650 3.350 3.460 213,800 -0.02(-0.57%)
Mar 25, 2021 3.400 3.510 3.110 3.480 287,390 +0.06(+1.75%)
Mar 24, 2021 3.510 3.690 3.370 3.420 249,146 -0.05(-1.44%)
Mar 23, 2021 3.620 3.690 3.390 3.470 241,753 -0.28(-7.47%)
Mar 22, 2021 3.760 3.860 3.600 3.750 213,984 +0.01(+0.27%)
Mar 19, 2021 3.800 3.970 3.700 3.740 261,300 -0.05(-1.32%)
Mar 18, 2021 4.020 4.090 3.700 3.790 404,599 -0.33(-8.01%)
Mar 17, 2021 4.030 4.200 3.960 4.120 198,144 +0.01(+0.24%)
Mar 16, 2021 4.210 4.286 4.000 4.110 150,311 -0.14(-3.29%)
Mar 15, 2021 4.150 4.350 4.060 4.250 378,468 +0.18(+4.42%)
Mar 12, 2021 4.010 4.120 3.910 4.070 220,200 +0.05(+1.24%)
Mar 11, 2021 4.070 4.540 3.950 4.020 901,786 -0.05(-1.23%)
Mar 10, 2021 4.010 4.130 3.860 4.070 521,397 +0.13(+3.30%)
Mar 09, 2021 3.960 4.100 3.820 3.940 260,897 +0.09(+2.34%)
Mar 08, 2021 4.360 4.360 3.800 3.850 547,147 -0.40(-9.41%)
Mar 05, 2021 4.360 4.470 3.920 4.250 503,800 +0.06(+1.43%)
Mar 04, 2021 4.350 4.580 3.920 4.190 981,220 -0.08(-1.87%)
Mar 03, 2021 3.860 4.380 3.820 4.270 741,072 +0.50(+13.26%)
Mar 02, 2021 3.930 4.070 3.770 3.770 264,078 -0.16(-4.07%)
Mar 01, 2021 4.110 4.230 3.890 3.930 318,065 +0.06(+1.55%)
Feb 26, 2021 4.300 4.423 3.829 3.870 955,700 -0.46(-10.62%)
Feb 25, 2021 4.760 4.990 4.230 4.330 667,549 -0.20(-4.42%)
Feb 24, 2021 4.250 4.650 4.250 4.530 456,210 +0.31(+7.35%)
Feb 23, 2021 4.290 4.320 3.800 4.220 546,405 -0.35(-7.66%)
Feb 22, 2021 3.970 4.850 3.950 4.570 886,359 +0.56(+13.97%)
Feb 19, 2021 3.900 4.142 3.900 4.010 245,800 +0.16(+4.16%)
Feb 18, 2021 4.340 4.370 3.850 3.850 462,757 -0.52(-11.90%)
Feb 17, 2021 4.450 4.490 4.160 4.370 501,365 -0.02(-0.46%)
Feb 16, 2021 4.150 4.560 4.100 4.390 936,591 +0.42(+10.58%)
Feb 12, 2021 4.010 4.140 3.830 3.970 320,000 -0.04(-1.00%)
Feb 11, 2021 4.220 4.300 3.770 4.010 627,268 -0.21(-4.98%)
Feb 10, 2021 3.970 4.316 3.740 4.220 922,355 +0.36(+9.33%)
Feb 09, 2021 3.750 3.900 3.620 3.860 585,619 +0.13(+3.49%)
Feb 08, 2021 3.625 3.870 3.540 3.730 1,147,778 +0.02(+0.54%)
Feb 05, 2021 3.040 4.180 3.010 3.710 5,057,000 +0.75(+25.34%)
Feb 04, 2021 2.820 3.060 2.710 2.960 903,862 +0.22(+8.03%)
Feb 03, 2021 2.630 2.910 2.590 2.740 1,066,751 +0.13(+4.98%)
Feb 02, 2021 2.720 2.720 2.540 2.610 411,213 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback