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 (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 (%)
Jul 31, 2019 0.8754 0.9100 0.8700 0.8704 642,001 -0.00(-0.47%)
Jul 30, 2019 0.8701 0.8979 0.8100 0.8745 1,007,781 +0.01(+1.69%)
Jul 29, 2019 0.8800 0.9000 0.8500 0.8600 764,334 -0.01(-1.15%)
Jul 26, 2019 0.9052 0.9256 0.8700 0.8700 786,000 -0.03(-3.33%)
Jul 25, 2019 0.9600 0.9600 0.9000 0.9000 764,452 -0.02(-2.29%)
Jul 24, 2019 0.9350 0.9624 0.9211 0.9211 525,935 -0.02(-2.03%)
Jul 23, 2019 0.9300 0.9600 0.9300 0.9402 362,900 -0.00(-0.31%)
Jul 22, 2019 0.9620 0.9700 0.9203 0.9431 431,387 -0.02(-1.75%)
Jul 19, 2019 0.9200 0.9652 0.9100 0.9599 428,400 +0.03(+3.22%)
Jul 18, 2019 0.9500 0.9500 0.9200 0.9300 485,987 -0.02(-1.80%)
Jul 17, 2019 0.9700 0.9899 0.9200 0.9470 785,053 -0.02(-2.16%)
Jul 16, 2019 1.010 1.030 0.9500 0.9679 801,321 -0.04(-4.17%)
Jul 15, 2019 1.030 1.040 1.000 1.010 428,131 -0.02(-1.94%)
Jul 12, 2019 1.040 1.060 1.030 1.030 446,300 -0.02(-1.90%)
Jul 11, 2019 1.060 1.080 1.030 1.050 405,682 -0.02(-1.87%)
Jul 10, 2019 1.060 1.080 1.050 1.070 297,699 +0.03(+2.88%)
Jul 09, 2019 1.050 1.060 1.030 1.040 402,916 -0.01(-0.95%)
Jul 08, 2019 1.050 1.090 1.050 1.050 262,908 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.060 1.070 194,100 +0.01(+0.47%)
Jul 03, 2019 1.070 1.070 1.030 1.065 358,100 +0.00(+0.47%)
Jul 02, 2019 1.080 1.100 1.050 1.060 467,516 -0.04(-3.64%)
Jul 01, 2019 1.130 1.130 1.070 1.100 830,392 +0.07(+6.80%)
Jun 28, 2019 1.100 1.110 1.020 1.030 5,600,600 -0.06(-5.50%)
Jun 27, 2019 1.100 1.100 1.070 1.090 386,609 +0.01(+0.93%)
Jun 26, 2019 1.080 1.100 1.070 1.080 464,520 +0.02(+1.89%)
Jun 25, 2019 1.070 1.080 1.040 1.060 377,385 -0.02(-1.85%)
Jun 24, 2019 1.100 1.100 1.060 1.080 413,877 -0.01(-0.92%)
Jun 21, 2019 1.090 1.120 1.080 1.090 973,100 -0.01(-0.91%)
Jun 20, 2019 1.100 1.120 1.080 1.100 1,368,198 +0.03(+2.80%)
Jun 19, 2019 1.080 1.110 1.060 1.070 451,457 -0.01(-0.93%)
Jun 18, 2019 1.130 1.160 1.060 1.080 1,976,430 -0.05(-4.42%)
Jun 17, 2019 1.190 1.200 1.100 1.130 1,307,364 -0.05(-4.24%)
Jun 14, 2019 1.080 1.200 1.050 1.180 1,595,900 +0.11(+10.28%)
Jun 13, 2019 1.060 1.090 1.040 1.070 655,316 +0.03(+2.88%)
Jun 12, 2019 1.080 1.090 1.020 1.040 1,009,184 -0.05(-4.59%)
Jun 11, 2019 1.050 1.120 1.040 1.090 1,820,889 +0.04(+3.81%)
Jun 10, 2019 1.040 1.050 1.030 1.050 1,680,716 +0.01(+0.96%)
Jun 07, 2019 1.010 1.050 0.9934 1.040 1,027,900 +0.05(+4.72%)
Jun 06, 2019 0.9981 1.010 0.9600 0.9931 720,519 +0.01(+0.64%)
Jun 05, 2019 1.010 1.020 0.9600 0.9868 881,968 -0.02(-2.30%)
Jun 04, 2019 1.040 1.050 0.9900 1.010 897,872 -0.01(-0.98%)
Jun 03, 2019 0.9700 1.050 0.9600 1.020 1,366,159 +0.06(+6.80%)
May 31, 2019 0.9656 0.9800 0.9500 0.9551 772,600 -0.03(-2.76%)
May 30, 2019 0.9971 1.020 0.9600 0.9822 707,199 -0.02(-1.78%)
May 29, 2019 1.000 1.020 0.9800 1.000 1,756,940 -0.02(-1.96%)
May 28, 2019 1.050 1.080 1.020 1.020 672,103 -0.03(-2.86%)
May 24, 2019 1.070 1.070 1.020 1.050 2,066,200 +0.01(+0.96%)
May 23, 2019 1.070 1.095 1.000 1.040 1,585,665 -0.06(-5.45%)
May 22, 2019 1.120 1.143 1.080 1.100 859,343 -0.05(-4.35%)
May 21, 2019 1.160 1.160 1.120 1.150 1,450,243 -0.01(-0.86%)
May 20, 2019 1.140 1.170 1.130 1.160 575,159 +0.03(+2.65%)
May 17, 2019 1.180 1.200 1.130 1.130 835,000 -0.06(-5.04%)
May 16, 2019 1.210 1.240 1.170 1.190 583,158 -0.01(-0.83%)
May 15, 2019 1.170 1.230 1.140 1.200 623,261 +0.03(+2.56%)
May 14, 2019 1.180 1.200 1.140 1.170 1,649,133 +0.00(+0.00%)
May 13, 2019 1.180 1.180 1.120 1.170 768,210 -0.02(-1.68%)
May 10, 2019 1.210 1.210 1.160 1.190 730,800 -0.02(-1.65%)
May 09, 2019 1.220 1.260 1.182 1.210 1,595,948 -0.04(-3.20%)
May 08, 2019 1.310 1.330 1.250 1.250 816,237 -0.05(-3.85%)
May 07, 2019 1.280 1.340 1.270 1.300 1,379,091 -0.05(-3.70%)
May 06, 2019 1.330 1.400 1.270 1.350 959,980 +0.00(+0.00%)
May 03, 2019 1.320 1.360 1.270 1.350 652,600 +0.06(+4.65%)
May 02, 2019 1.310 1.310 1.230 1.290 1,056,340 -0.04(-3.01%)
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.