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 (%)
Nov 30, 2020 2.560 2.560 2.320 2.360 337,314 -0.23(-8.88%)
Nov 27, 2020 2.510 2.600 2.480 2.590 189,700 +0.06(+2.37%)
Nov 25, 2020 2.510 2.600 2.375 2.530 487,800 +0.02(+0.80%)
Nov 24, 2020 2.540 2.950 2.380 2.510 1,032,428 +0.17(+7.26%)
Nov 23, 2020 2.050 2.390 2.030 2.340 691,972 +0.32(+15.84%)
Nov 20, 2020 2.010 2.100 1.980 2.020 368,000 -0.03(-1.46%)
Nov 19, 2020 1.970 2.080 1.930 2.050 376,897 +0.14(+7.33%)
Nov 18, 2020 2.220 2.250 1.900 1.910 535,997 -0.26(-11.98%)
Nov 17, 2020 2.000 2.200 1.890 2.170 571,242 +0.25(+13.02%)
Nov 16, 2020 1.890 1.950 1.770 1.920 610,485 +0.17(+9.71%)
Nov 13, 2020 1.740 1.790 1.690 1.750 224,200 +0.05(+2.94%)
Nov 12, 2020 1.840 1.840 1.700 1.700 339,108 -0.18(-9.57%)
Nov 11, 2020 1.930 2.080 1.820 1.880 402,093 -0.02(-1.05%)
Nov 10, 2020 1.910 1.910 1.750 1.900 412,319 +0.08(+4.40%)
Nov 09, 2020 1.730 1.880 1.650 1.820 735,697 +0.22(+13.75%)
Nov 06, 2020 1.530 1.630 1.510 1.600 241,600 +0.08(+5.26%)
Nov 05, 2020 1.590 1.590 1.520 1.520 203,600 -0.04(-2.56%)
Nov 04, 2020 1.600 1.600 1.480 1.560 270,933 -0.01(-0.64%)
Nov 03, 2020 1.590 1.670 1.530 1.570 274,931 +0.00(+0.00%)
Nov 02, 2020 1.630 1.660 1.480 1.570 446,833 -0.06(-3.68%)
Oct 30, 2020 1.460 1.810 1.450 1.630 3,038,800 +0.16(+10.88%)
Oct 29, 2020 1.540 1.540 1.410 1.470 475,959 -0.02(-1.34%)
Oct 28, 2020 1.600 1.600 1.490 1.490 452,465 -0.15(-9.15%)
Oct 27, 2020 1.730 1.750 1.620 1.640 389,638 -0.09(-5.20%)
Oct 26, 2020 1.890 1.900 1.710 1.730 509,695 -0.14(-7.49%)
Oct 23, 2020 1.960 1.980 1.850 1.870 411,600 -0.09(-4.59%)
Oct 22, 2020 1.880 2.000 1.830 1.960 548,798 +0.11(+5.95%)
Oct 21, 2020 1.940 1.970 1.820 1.850 606,920 -0.10(-5.13%)
Oct 20, 2020 2.250 2.380 1.860 1.950 1,143,911 -0.24(-10.96%)
Oct 19, 2020 2.250 2.890 2.030 2.190 1,919,611 +2.05(+1413.48%)
Oct 16, 2020 0.1530 0.1547 0.1400 0.1447 9,498,900 -0.01(-6.40%)
Oct 15, 2020 0.1548 0.1600 0.1520 0.1546 3,532,134 -0.00(-0.39%)
Oct 14, 2020 0.1547 0.1642 0.1520 0.1552 4,369,085 +0.00(+0.32%)
Oct 13, 2020 0.1603 0.1636 0.1510 0.1547 6,960,198 -0.01(-3.31%)
Oct 12, 2020 0.1600 0.1700 0.1600 0.1600 12,575,086 -0.02(-10.06%)
Oct 09, 2020 0.1780 0.2792 0.1710 0.1779 126,401,400 +0.02(+9.34%)
Oct 08, 2020 0.1446 0.1649 0.1415 0.1627 11,493,838 +0.02(+12.44%)
Oct 07, 2020 0.1430 0.1470 0.1400 0.1447 3,127,494 +0.00(+0.98%)
Oct 06, 2020 0.1471 0.1488 0.1421 0.1433 3,101,817 -0.00(-1.38%)
Oct 05, 2020 0.1489 0.1489 0.1412 0.1453 2,904,144 +0.00(+0.90%)
Oct 02, 2020 0.1400 0.1479 0.1327 0.1440 3,416,600 +0.00(+1.27%)
Oct 01, 2020 0.1463 0.1499 0.1401 0.1422 3,800,974 -0.00(-2.60%)
Sep 30, 2020 0.1500 0.1535 0.1450 0.1460 3,796,207 -0.01(-6.59%)
Sep 29, 2020 0.1550 0.1588 0.1462 0.1563 8,520,685 +0.01(+6.91%)
Sep 28, 2020 0.1520 0.1527 0.1439 0.1462 3,605,612 +0.01(+3.54%)
Sep 25, 2020 0.1455 0.1482 0.1411 0.1412 3,355,900 -0.01(-5.30%)
Sep 24, 2020 0.1440 0.1497 0.1426 0.1491 2,588,527 +0.01(+3.54%)
Sep 23, 2020 0.1588 0.1610 0.1400 0.1440 3,176,952 -0.02(-9.66%)
Sep 22, 2020 0.1600 0.1639 0.1580 0.1594 1,359,200 -0.00(-0.38%)
Sep 21, 2020 0.1700 0.1700 0.1600 0.1600 2,523,045 -0.01(-5.38%)
Sep 18, 2020 0.1618 0.1795 0.1606 0.1691 4,685,600 +0.00(+2.48%)
Sep 17, 2020 0.1611 0.1725 0.1595 0.1650 5,362,667 +0.00(+2.55%)
Sep 16, 2020 0.1500 0.1660 0.1500 0.1609 6,158,539 +0.01(+3.61%)
Sep 15, 2020 0.1600 0.1620 0.1507 0.1553 3,744,738 -0.00(-0.83%)
Sep 14, 2020 0.1500 0.1594 0.1419 0.1566 4,895,861 +0.01(+5.45%)
Sep 11, 2020 0.1600 0.1664 0.1460 0.1485 4,122,500 -0.01(-6.13%)
Sep 10, 2020 0.1700 0.1700 0.1575 0.1582 4,743,023 -0.01(-6.89%)
Sep 09, 2020 0.1715 0.1734 0.1662 0.1699 2,889,461 -0.00(-0.93%)
Sep 08, 2020 0.1776 0.1776 0.1650 0.1715 4,101,527 -0.01(-4.56%)
Sep 04, 2020 0.1800 0.1878 0.1700 0.1797 4,084,600 -0.00(-0.17%)
Sep 03, 2020 0.1803 0.1859 0.1799 0.1800 2,831,279 -0.01(-3.38%)
Sep 02, 2020 0.1900 0.1900 0.1800 0.1863 4,977,456 +0.00(+1.20%)
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.