Abraxas Petroleum Historical Data - AXAS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Abraxas Petroleum Corporation AXAS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0032 -0.95% 0.333 0.3425 0.3212 0.3385 0.3362 10:02:29
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.3850.510.32120.36002M-0.052-13.51%
1 Month0.590.5929850.32120.40801M-0.257-43.56%
3 Months0.8820.910.32120.51961M-0.549-62.24%
6 Months1.471.550.32120.7756997k-1.137-77.35%
1 Year2.072.07030.32121.10631M-1.737-83.91%
3 Years1.813.270.32121.92811M-1.477-81.60%
5 Years4.14.450.32122.11931M-3.767-91.88%

AXAS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20190.3362-0.0117-3.36%0.33010.3581,078,036
Oct 17 20190.3479-0.0086-2.41%0.330.36442,155,046
Oct 16 20190.3565-0.0157-4.22%0.3550.3891,711,853
Oct 15 20190.3722-0.001-0.27%0.3650.513,944,917
Oct 14 20190.3732+0.0002+0.05%0.36020.385691,115
Oct 11 20190.373+0.008+2.19%0.36520.387976,264
Oct 10 20190.365-0.017-4.45%0.340.381,401,022
Oct 09 20190.382+0.0044+1.17%0.3650.391,029,286
Oct 08 20190.3776-0.0294-7.22%0.370.4052,484,957
Oct 07 20190.407-0.031-7.08%0.390.44232,214,148
Oct 04 20190.438-0.0171-3.76%0.42010.4621844,919
Oct 03 20190.4551+0.0115+2.59%0.4120.461,029,691
Oct 02 20190.4436-0.0062-1.38%0.4250.47991,326,397
Oct 01 20190.4498-0.0577-11.37%0.44890.5180291,008,655
Sep 30 20190.5075+0.0055+1.10%0.48210.5263874,025
Sep 27 20190.502-0.0052-1.03%0.48360.525310,214
Sep 26 20190.5072+0.0029+0.58%0.480.54867,547
Sep 25 20190.5043-0.023-4.36%0.500.54828,065
Sep 24 20190.5273-0.0438-7.67%0.52280.569817,775
Sep 23 20190.5711-0.0094-1.62%0.55010.592985548,728
See More Historical Prices »


Your Recent History
NASDAQ
AXAS
Abraxas Pe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.