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, 2019 1.290 1.300 1.240 1.250 1,867,100 -0.02(-1.57%)
Mar 28, 2019 1.310 1.340 1.240 1.270 1,197,107 -0.06(-4.51%)
Mar 27, 2019 1.310 1.360 1.280 1.330 747,451 +0.03(+2.31%)
Mar 26, 2019 1.310 1.350 1.270 1.300 1,095,068 +0.03(+2.36%)
Mar 25, 2019 1.330 1.360 1.230 1.270 1,211,504 -0.06(-4.51%)
Mar 22, 2019 1.400 1.415 1.305 1.330 1,511,400 -0.09(-6.34%)
Mar 21, 2019 1.440 1.500 1.410 1.420 1,177,451 -0.01(-0.70%)
Mar 20, 2019 1.350 1.450 1.350 1.430 1,241,162 +0.08(+5.93%)
Mar 19, 2019 1.450 1.470 1.320 1.350 1,561,935 -0.08(-5.59%)
Mar 18, 2019 1.300 1.450 1.280 1.430 1,380,615 +0.13(+10.00%)
Mar 15, 2019 1.260 1.330 1.260 1.300 1,301,000 +0.02(+1.56%)
Mar 14, 2019 1.240 1.340 1.220 1.280 1,311,663 -0.06(-4.48%)
Mar 13, 2019 1.270 1.390 1.270 1.340 1,708,208 +0.08(+6.35%)
Mar 12, 2019 1.260 1.290 1.220 1.260 1,214,771 +0.02(+1.61%)
Mar 11, 2019 1.150 1.250 1.130 1.240 1,214,371 +0.10(+8.77%)
Mar 08, 2019 1.140 1.150 1.110 1.140 760,500 -0.02(-1.72%)
Mar 07, 2019 1.210 1.220 1.160 1.160 502,466 -0.04(-3.33%)
Mar 06, 2019 1.230 1.250 1.180 1.200 747,155 -0.04(-3.23%)
Mar 05, 2019 1.240 1.260 1.210 1.240 615,564 +0.00(+0.00%)
Mar 04, 2019 1.260 1.300 1.230 1.240 524,053 +0.00(+0.00%)
Mar 01, 2019 1.260 1.290 1.230 1.240 434,200 -0.01(-0.80%)
Feb 28, 2019 1.290 1.310 1.220 1.250 861,578 -0.03(-2.34%)
Feb 27, 2019 1.280 1.330 1.270 1.280 662,391 +0.02(+1.59%)
Feb 26, 2019 1.320 1.330 1.260 1.260 291,246 -0.06(-4.55%)
Feb 25, 2019 1.390 1.400 1.250 1.320 995,084 -0.07(-5.04%)
Feb 22, 2019 1.230 1.400 1.230 1.390 1,306,300 +0.18(+14.88%)
Feb 21, 2019 1.310 1.370 1.184 1.210 1,104,847 -0.11(-8.33%)
Feb 20, 2019 1.250 1.340 1.240 1.320 1,890,307 +0.08(+6.45%)
Feb 19, 2019 1.170 1.260 1.170 1.240 2,218,118 +0.07(+5.98%)
Feb 15, 2019 1.210 1.235 1.150 1.170 1,789,700 -0.02(-1.68%)
Feb 14, 2019 1.180 1.220 1.160 1.190 522,160 +0.01(+0.85%)
Feb 13, 2019 1.150 1.220 1.130 1.180 1,068,144 +0.06(+5.36%)
Feb 12, 2019 1.110 1.150 1.090 1.120 534,507 +0.04(+3.70%)
Feb 11, 2019 1.100 1.110 1.070 1.080 707,829 -0.02(-1.82%)
Feb 08, 2019 1.070 1.110 1.010 1.100 1,413,900 +0.04(+3.77%)
Feb 07, 2019 1.110 1.140 1.060 1.060 1,147,790 -0.08(-7.02%)
Feb 06, 2019 1.120 1.140 1.080 1.140 921,717 +0.02(+1.79%)
Feb 05, 2019 1.160 1.170 1.100 1.120 718,209 -0.04(-3.45%)
Feb 04, 2019 1.190 1.190 1.110 1.160 1,041,017 -0.03(-2.52%)
Feb 01, 2019 1.190 1.220 1.170 1.190 425,000 +0.00(+0.00%)
Jan 31, 2019 1.180 1.220 1.160 1.190 1,129,206 +0.01(+0.85%)
Jan 30, 2019 1.190 1.230 1.150 1.180 1,265,096 -0.01(-0.84%)
Jan 29, 2019 1.200 1.290 1.170 1.190 1,070,980 +0.00(+0.00%)
Jan 28, 2019 1.230 1.230 1.160 1.190 771,532 -0.07(-5.56%)
Jan 25, 2019 1.220 1.275 1.220 1.260 414,300 +0.04(+3.28%)
Jan 24, 2019 1.210 1.250 1.180 1.220 431,937 +0.01(+0.83%)
Jan 23, 2019 1.240 1.285 1.180 1.210 571,855 -0.04(-3.20%)
Jan 22, 2019 1.320 1.340 1.225 1.250 981,291 -0.09(-6.72%)
Jan 18, 2019 1.380 1.385 1.315 1.340 526,900 -0.03(-2.19%)
Jan 17, 2019 1.330 1.370 1.290 1.370 583,927 +0.01(+0.74%)
Jan 16, 2019 1.360 1.400 1.315 1.360 588,620 +0.00(+0.00%)
Jan 15, 2019 1.350 1.390 1.330 1.360 1,204,013 +0.02(+1.49%)
Jan 14, 2019 1.330 1.390 1.300 1.340 963,708 -0.01(-0.74%)
Jan 11, 2019 1.380 1.410 1.320 1.350 1,106,600 -0.04(-2.88%)
Jan 10, 2019 1.430 1.440 1.350 1.390 752,025 -0.05(-3.47%)
Jan 09, 2019 1.420 1.460 1.400 1.440 1,228,038 +0.04(+2.86%)
Jan 08, 2019 1.430 1.440 1.360 1.400 1,324,011 +0.00(+0.00%)
Jan 07, 2019 1.380 1.400 1.330 1.400 1,015,782 +0.05(+3.70%)
Jan 04, 2019 1.320 1.380 1.285 1.350 1,522,700 +0.08(+6.30%)
Jan 03, 2019 1.280 1.330 1.210 1.270 1,369,956 -0.02(-1.55%)
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.