Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abraxas Petro Corp (NQ: AXAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.220 2.220 2.220 0 +0.05(+2.30%)
Mar 28, 2018 2.170 2.210 2.140 2.170 644,363 +0.01(+0.46%)
Mar 27, 2018 2.240 2.270 2.150 2.160 669,434 -0.06(-2.70%)
Mar 26, 2018 2.260 2.260 2.180 2.220 635,164 -0.02(-0.89%)
Mar 23, 2018 2.270 2.370 2.230 2.240 773,956 -0.02(-0.88%)
Mar 22, 2018 2.250 2.335 2.200 2.260 892,829 -0.02(-0.88%)
Mar 21, 2018 2.050 2.280 2.050 2.280 1,474,076 +0.24(+11.76%)
Mar 20, 2018 2.100 2.130 2.030 2.040 1,058,367 -0.03(-1.45%)
Mar 19, 2018 2.140 2.150 2.060 2.070 1,326,369 -0.07(-3.27%)
Mar 16, 2018 2.200 2.200 2.130 2.140 1,731,721 -0.06(-2.73%)
Mar 15, 2018 2.280 2.290 2.190 2.200 833,104 -0.06(-2.65%)
Mar 14, 2018 2.300 2.320 2.260 2.260 781,748 -0.10(-4.24%)
Mar 13, 2018 2.330 2.400 2.315 2.360 780,949 +0.04(+1.72%)
Mar 12, 2018 2.310 2.340 2.280 2.320 426,122 +0.01(+0.43%)
Mar 09, 2018 2.280 2.310 2.260 2.310 389,278 +0.06(+2.67%)
Mar 08, 2018 2.250 2.280 2.235 2.250 576,789 +0.00(+0.00%)
Mar 07, 2018 2.270 2.295 2.230 2.250 810,501 -0.02(-0.88%)
Mar 06, 2018 2.310 2.330 2.270 2.270 870,665 -0.02(-0.87%)
Mar 05, 2018 2.220 2.310 2.200 2.290 640,688 +0.04(+1.78%)
Mar 02, 2018 2.130 2.260 2.120 2.250 713,599 +0.11(+5.14%)
Mar 01, 2018 2.150 2.210 2.140 2.140 892,804 -0.01(-0.47%)
Feb 28, 2018 2.270 2.270 2.150 2.150 1,127,515 -0.12(-5.29%)
Feb 27, 2018 2.290 2.350 2.270 2.270 946,598 -0.04(-1.73%)
Feb 26, 2018 2.270 2.339 2.240 2.310 735,474 +0.06(+2.67%)
Feb 23, 2018 2.180 2.260 2.160 2.250 904,354 +0.09(+4.17%)
Feb 22, 2018 2.140 2.190 2.107 2.160 956,322 +0.05(+2.37%)
Feb 21, 2018 2.150 2.180 2.100 2.110 1,042,147 -0.07(-3.21%)
Feb 20, 2018 2.150 2.230 2.150 2.180 1,003,176 +0.04(+1.87%)
Feb 16, 2018 2.140 2.140 2.140 0 -0.02(-0.93%)
Feb 15, 2018 2.150 2.180 2.075 2.160 707,888 +0.02(+0.93%)
Feb 14, 2018 2.080 2.210 2.050 2.140 1,133,948 +0.01(+0.47%)
Feb 13, 2018 2.140 2.160 2.100 2.130 870,559 -0.04(-1.84%)
Feb 12, 2018 2.240 2.240 2.150 2.170 890,846 -0.03(-1.36%)
Feb 09, 2018 2.150 2.215 2.070 2.200 1,601,011 +0.08(+3.77%)
Feb 08, 2018 2.250 2.080 2.120 1,224,594 -0.11(-4.93%)
Feb 07, 2018 2.330 2.330 2.190 2.230 1,095,618 -0.12(-5.11%)
Feb 06, 2018 2.300 2.400 2.270 2.350 1,146,449 -0.01(-0.42%)
Feb 05, 2018 2.340 2.460 2.330 2.360 1,188,790 -0.02(-0.84%)
Feb 02, 2018 2.420 2.450 2.340 2.380 1,292,120 -0.08(-3.25%)
Feb 01, 2018 2.390 2.470 2.360 2.460 1,058,733 +0.07(+2.93%)
Jan 31, 2018 2.350 2.450 2.230 2.390 2,484,748 +0.04(+1.70%)
Jan 30, 2018 2.340 2.371 2.281 2.350 1,217,126 -0.04(-1.67%)
Jan 29, 2018 2.460 2.475 2.390 2.390 1,230,906 -0.08(-3.24%)
Jan 26, 2018 2.570 2.580 2.460 2.470 1,495,576 -0.08(-3.14%)
Jan 25, 2018 2.670 2.680 2.520 2.550 1,016,325 -0.09(-3.41%)
Jan 24, 2018 2.550 2.650 2.510 2.640 1,663,430 +0.07(+2.72%)
Jan 23, 2018 2.610 2.629 2.550 2.570 702,429 -0.04(-1.53%)
Jan 22, 2018 2.520 2.640 2.500 2.610 676,895 +0.07(+2.76%)
Jan 19, 2018 2.510 2.560 2.460 2.540 895,000 -0.01(-0.39%)
Jan 18, 2018 2.610 2.610 2.530 2.550 885,573 -0.08(-3.04%)
Jan 17, 2018 2.580 2.675 2.540 2.630 782,751 +0.05(+1.94%)
Jan 16, 2018 2.680 2.724 2.566 2.580 2,302,588 -0.08(-3.01%)
Jan 12, 2018 2.660 2.660 2.660 0 +0.04(+1.53%)
Jan 11, 2018 2.530 2.640 2.530 2.620 2,188,590 +0.09(+3.56%)
Jan 10, 2018 2.530 547,495 +0.02(+0.80%)
Jan 09, 2018 2.540 2.560 2.490 2.510 893,384 +0.00(+0.00%)
Jan 08, 2018 2.480 2.550 2.440 2.510 926,958 +0.05(+2.03%)
Jan 05, 2018 2.570 2.590 2.430 2.460 1,940,270 -0.11(-4.28%)
Jan 04, 2018 2.550 2.605 2.530 2.570 1,616,954 +0.02(+0.78%)
Jan 03, 2018 2.590 2.600 2.510 2.550 1,241,405 -0.01(-0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.