Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.0086 | 3.85% | 0.232 | 0.2156 | 0.235 | 0.23 | 0.2234 | 18:19:34 |
AXAS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2593 | 0.26 | 0.2156 | 0.2401395 | 2,016,393 | -0.0273 | -10.53% |
| 1 Month | 0.3225 | 0.3279 | 0.21 | 0.2498288 | 1,757,806 | -0.0905 | -28.06% |
| 3 Months | 0.2568 | 0.479 | 0.21 | 0.3178691 | 1,960,128 | -0.0248 | -9.66% |
| 6 Months | 0.483 | 0.66 | 0.21 | 0.3488004 | 1,700,176 | -0.251 | -51.97% |
| 1 Year | 1.17 | 1.55 | 0.21 | 0.6335874 | 1,345,322 | -0.938 | -80.17% |
| 3 Years | 2.36 | 3.27 | 0.21 | 1.61 | 1,350,736 | -2.13 | -90.17% |
| 5 Years | 3.15 | 3.98 | 0.21 | 1.77 | 1,305,437 | -2.92 | -92.63% |
AXAS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19 2020 | 0.2331 | 0.01 | 4.48% | 0.23 | 0.235 | 0.2156 | 1,966,735 |
| Feb 18 2020 | 0.2231 | -0.0096 | -4.13% | 0.2368 | 0.24 | 0.219 | 2,476,397 |
| Feb 14 2020 | 0.2327 | -0.0122 | -4.98% | 0.24 | 0.2449 | 0.2285 | 1,471,192 |
| Feb 13 2020 | 0.2449 | -0.0149 | -5.74% | 0.255 | 0.26 | 0.23 | 1,867,140 |
| Feb 12 2020 | 0.2598 | 0.0198 | 8.25% | 0.2593 | 0.26 | 0.2367 | 2,250,841 |
| Feb 11 2020 | 0.24 | 0.0189 | 8.55% | 0.232 | 0.2449 | 0.2244 | 1,202,411 |
| Feb 10 2020 | 0.2211 | -0.0179 | -7.49% | 0.24 | 0.2448 | 0.2202 | 1,261,534 |
| Feb 07 2020 | 0.239 | -0.0014 | -0.58% | 0.24 | 0.248 | 0.2227 | 3,313,829 |
| Feb 06 2020 | 0.2404 | -0.0063 | -2.55% | 0.2518 | 0.2589 | 0.2397 | 1,613,003 |
| Feb 05 2020 | 0.2467 | 0.0074 | 3.09% | 0.24 | 0.25 | 0.235 | 1,209,306 |
| Feb 04 2020 | 0.2393 | 0.0108 | 4.73% | 0.2301 | 0.2473 | 0.21 | 1,754,581 |
| Feb 03 2020 | 0.2285 | -0.0005 | -0.22% | 0.229 | 0.245 | 0.2115 | 2,572,812 |
| Jan 31 2020 | 0.229 | -0.0238 | -9.41% | 0.25 | 0.2528 | 0.22501 | 2,886,790 |
| Jan 30 2020 | 0.2528 | -0.0091 | -3.47% | 0.2605 | 0.2701 | 0.2505 | 1,129,623 |
| Jan 29 2020 | 0.2619 | -0.0105 | -3.85% | 0.273 | 0.2878 | 0.2558 | 1,563,645 |
| Jan 28 2020 | 0.2724 | -0.0089 | -3.16% | 0.29 | 0.2988 | 0.2602 | 1,827,482 |
| Jan 27 2020 | 0.2813 | -0.0209 | -6.92% | 0.30 | 0.3095 | 0.28 | 1,581,261 |
| Jan 24 2020 | 0.3022 | -0.0114 | -3.64% | 0.3101 | 0.32 | 0.30 | 1,302,217 |
| Jan 23 2020 | 0.3136 | 0.0021 | 0.67% | 0.3118 | 0.32 | 0.3115 | 902,981 |
| Jan 22 2020 | 0.3115 | -0.0107 | -3.32% | 0.3225 | 0.3279 | 0.31 | 1,211,268 |
| Jan 21 2020 | 0.3222 | -0.0027 | -0.83% | 0.3299 | 0.336757 | 0.3052 | 939,557 |
