Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Abraxas Petroleum Corporation | AXAS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.03435 | 15.98% | 0.24935 | 0.235 | 0.258 | 0.2487 | 0.215 | 10:51:44 |
AXAS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1995 | 0.258 | 0.19 | 0.2064913 | 4,642,704 | 0.04985 | 24.99% |
| 1 Month | 0.23 | 0.258 | 0.1822 | 0.208761 | 4,824,357 | 0.01935 | 8.41% |
| 3 Months | 0.1234 | 0.6101 | 0.09 | 0.2406479 | 10,546,466 | 0.12595 | 102.07% |
| 6 Months | 0.268 | 0.6101 | 0.09 | 0.2475031 | 6,092,379 | -0.01865 | -6.96% |
| 1 Year | 1.01 | 1.21 | 0.09 | 0.2917162 | 3,662,056 | -0.76065 | -75.31% |
| 3 Years | 1.82 | 3.27 | 0.09 | 0.9802632 | 2,063,302 | -1.57 | -86.3% |
| 5 Years | 2.95 | 3.27 | 0.09 | 1.20 | 1,733,961 | -2.70 | -91.55% |
AXAS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2020 | 0.215 | 0.0034 | 1.61% | 0.2127 | 0.219 | 0.2041 | 5,273,759 |
| Jun 03 2020 | 0.2116 | 0.0016 | 0.76% | 0.2101 | 0.223 | 0.191 | 5,308,604 |
| Jun 02 2020 | 0.21 | 0.0113 | 5.69% | 0.21 | 0.23 | 0.1985 | 5,078,196 |
| Jun 01 2020 | 0.1987 | 0.0086 | 4.52% | 0.1986 | 0.2115 | 0.19 | 3,952,652 |
| May 29 2020 | 0.1901 | -0.01 | -5.0% | 0.1995 | 0.20 | 0.19 | 3,600,310 |
| May 28 2020 | 0.2001 | -0.0028 | -1.38% | 0.204 | 0.2081 | 0.1951 | 3,670,438 |
| May 27 2020 | 0.2029 | -0.0078 | -3.7% | 0.208 | 0.2276 | 0.1964 | 4,594,298 |
| May 26 2020 | 0.2107 | 0.01 | 4.98% | 0.20 | 0.214 | 0.20 | 3,572,006 |
| May 22 2020 | 0.2007 | -0.0093 | -4.43% | 0.2056 | 0.21 | 0.198 | 3,045,488 |
| May 21 2020 | 0.21 | 0.0005 | 0.24% | 0.21 | 0.2194 | 0.20185 | 2,991,892 |
| May 20 2020 | 0.2095 | 0.004 | 1.95% | 0.2112 | 0.225 | 0.2005 | 4,943,706 |
| May 19 2020 | 0.2055 | -0.019 | -8.46% | 0.224 | 0.2348 | 0.2034 | 4,862,142 |
| May 18 2020 | 0.2245 | 0.0223 | 11.03% | 0.21 | 0.2275 | 0.199 | 9,233,227 |
| May 15 2020 | 0.2022 | 0.0077 | 3.96% | 0.195 | 0.2184 | 0.193 | 6,000,549 |
| May 14 2020 | 0.1945 | 0.0045 | 2.37% | 0.19 | 0.21 | 0.1822 | 4,670,814 |
| May 13 2020 | 0.19 | -0.0275 | -12.64% | 0.2068 | 0.2298 | 0.1885 | 6,101,853 |
| May 12 2020 | 0.2175 | -0.0055 | -2.47% | 0.2221 | 0.23 | 0.2122 | 4,852,491 |
| May 11 2020 | 0.223 | -0.0048 | -2.11% | 0.2279 | 0.228 | 0.21 | 4,855,681 |
| May 08 2020 | 0.2278 | 0.0057 | 2.57% | 0.23 | 0.235 | 0.2155 | 5,054,678 |
| May 07 2020 | 0.2221 | -0.0029 | -1.29% | 0.2302 | 0.25 | 0.2203 | 5,116,400 |
| May 06 2020 | 0.225 | -0.0236 | -9.49% | 0.2499 | 0.2589 | 0.212 | 8,024,671 |
| May 05 2020 | 0.2486 | -0.0046 | -1.82% | 0.2755 | 0.2849 | 0.24 | 10,680,703 |
