Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Abraxas Petro Corp (OP: AXAS )

0.0347 UNCHANGED
Last Price Updated: 1:12 PM EDT, Jun 22, 2023 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 (%)
Dec 31, 2021 0.5300 1.120 0.5200 0.8200 433,527 +0.25(+43.73%)
Dec 30, 2021 0.6000 0.6120 0.5600 0.5705 53,979 -0.05(-7.98%)
Dec 29, 2021 0.5900 0.6349 0.5500 0.6200 48,343 -0.01(-2.05%)
Dec 28, 2021 0.6000 0.6660 0.5500 0.6330 34,579 -0.01(-1.09%)
Dec 27, 2021 0.5800 0.6650 0.5800 0.6400 79,174 +0.01(+1.59%)
Dec 23, 2021 0.6300 0.7470 0.6000 0.6300 96,532 +0.00(+0.00%)
Dec 22, 2021 0.7000 0.7000 0.6300 0.6300 91,192 -0.07(-10.00%)
Dec 21, 2021 0.7100 0.7500 0.6201 0.7000 80,978 -0.03(-4.11%)
Dec 20, 2021 0.7600 0.7850 0.7000 0.7300 32,430 -0.05(-5.81%)
Dec 17, 2021 0.8100 0.8499 0.7500 0.7750 68,699 -0.07(-8.81%)
Dec 16, 2021 0.8000 0.9500 0.8000 0.8499 52,293 +0.09(+11.83%)
Dec 15, 2021 0.9700 0.9700 0.6900 0.7600 62,467 -0.16(-17.39%)
Dec 14, 2021 1.000 1.025 0.8600 0.9200 27,436 -0.08(-8.00%)
Dec 13, 2021 1.000 1.000 0.9250 1.000 38,015 -0.01(-1.48%)
Dec 10, 2021 0.9600 1.015 0.9000 1.015 25,673 +0.06(+6.84%)
Dec 09, 2021 1.005 1.150 0.9500 0.9500 37,780 -0.06(-6.40%)
Dec 08, 2021 1.060 1.060 1.010 1.015 17,902 -0.05(-4.25%)
Dec 07, 2021 1.020 1.090 1.010 1.060 15,847 +0.04(+3.92%)
Dec 06, 2021 1.020 1.120 1.010 1.020 22,904 -0.09(-8.52%)
Dec 03, 2021 1.110 1.170 0.9000 1.115 26,002 +0.01(+1.36%)
Dec 02, 2021 1.010 1.500 1.010 1.100 89,330 +0.08(+7.84%)
Dec 01, 2021 1.020 1.080 1.020 1.020 29,641 -0.01(-0.97%)
Nov 30, 2021 1.000 1.090 1.000 1.030 44,205 -0.06(-5.50%)
Nov 29, 2021 1.180 1.200 1.000 1.090 114,069 -0.01(-0.91%)
Nov 26, 2021 1.190 1.230 1.050 1.100 93,234 -0.09(-7.56%)
Nov 24, 2021 1.160 1.250 1.110 1.190 38,501 +0.01(+0.85%)
Nov 23, 2021 1.100 1.270 1.100 1.180 77,988 +0.08(+7.27%)
Nov 22, 2021 1.250 1.260 1.100 1.100 44,001 -0.16(-12.70%)
Nov 19, 2021 1.370 1.400 1.250 1.260 38,362 -0.12(-8.53%)
Nov 18, 2021 1.420 1.377 1.350 1.377 119,893 -0.02(-1.61%)
Nov 17, 2021 1.560 1.560 1.050 1.400 125,658 -0.16(-10.26%)
Nov 16, 2021 1.550 1.590 1.450 1.560 41,661 -0.03(-1.89%)
Nov 15, 2021 1.625 1.640 1.540 1.590 14,638 -0.03(-1.85%)
Nov 12, 2021 1.640 1.640 1.590 1.620 13,617 -0.02(-1.22%)
Nov 11, 2021 1.620 1.640 1.570 1.640 41,418 +0.01(+0.61%)
Nov 10, 2021 1.640 1.630 13,518 -0.02(-1.21%)
Nov 09, 2021 1.680 1.740 1.620 1.650 35,907 +0.03(+1.85%)
Nov 08, 2021 1.700 1.800 1.610 1.620 43,115 -0.08(-4.71%)
Nov 05, 2021 1.770 1.790 1.660 1.700 21,153 -0.08(-4.49%)
Nov 04, 2021 1.630 1.840 1.630 1.780 77,724 +0.06(+3.49%)
Nov 03, 2021 1.720 1.720 1.660 1.720 18,096 +0.00(+0.00%)
Nov 02, 2021 1.650 1.840 1.610 1.720 112,883 +0.02(+1.18%)
Nov 01, 2021 1.790 1.840 1.620 1.700 58,994 +0.08(+4.94%)
Oct 29, 2021 1.750 1.800 1.600 1.620 18,665 -0.14(-7.95%)
Oct 28, 2021 1.770 1.840 1.750 1.760 17,658 -0.01(-0.56%)
Oct 27, 2021 1.750 1.850 1.750 1.770 27,752 -0.01(-0.56%)
Oct 26, 2021 1.760 1.780 28,357 +0.03(+1.71%)
Oct 25, 2021 1.750 1.800 1.750 1.750 22,166 +0.00(+0.00%)
Oct 22, 2021 1.810 1.860 1.750 1.750 23,076 -0.10(-5.41%)
Oct 21, 2021 1.850 1.880 1.800 1.850 28,813 +0.00(+0.00%)
Oct 20, 2021 1.800 1.850 1.790 1.850 15,122 +0.05(+2.78%)
Oct 19, 2021 1.850 1.860 1.750 1.800 23,867 -0.05(-2.70%)
Oct 18, 2021 1.800 1.860 1.800 1.850 10,082 +0.00(+0.00%)
Oct 15, 2021 1.857 1.860 1.800 1.850 23,609 +0.00(+0.00%)
Oct 14, 2021 1.860 1.871 1.850 1.850 10,876 +0.00(+0.00%)
Oct 13, 2021 1.860 1.900 1.850 1.850 7,834 -0.01(-0.54%)
Oct 12, 2021 1.860 1.930 1.860 1.860 9,195 +0.00(+0.00%)
Oct 11, 2021 1.830 2.000 1.830 1.860 12,354 +0.00(+0.00%)
Oct 08, 2021 1.950 1.950 1.840 1.860 14,292 -0.08(-4.12%)
Oct 07, 2021 1.900 1.940 1.800 1.940 65,676 -0.01(-0.51%)
Oct 06, 2021 1.910 1.980 1.800 1.950 52,036 +0.05(+2.63%)
Oct 05, 2021 2.000 2.000 1.850 1.900 98,345 +0.04(+2.15%)
Oct 04, 2021 1.710 1.980 1.700 1.860 90,207 +0.16(+9.41%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.