Abraxas Petroleum Historical Data - AXAS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.19950.2580.190.20649134,642,7040.0498524.99%
1 Month0.230.2580.18220.2087614,824,3570.019358.41%
3 Months0.12340.61010.090.240647910,546,4660.12595102.07%
6 Months0.2680.61010.090.24750316,092,379-0.01865-6.96%
1 Year1.011.210.090.29171623,662,056-0.76065-75.31%
3 Years1.823.270.090.98026322,063,302-1.57-86.3%
5 Years2.953.270.091.201,733,961-2.70-91.55%

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
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.