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
  -0.0067 -2.58% 0.2533 0.268 0.25 0.268 0.26 00:00:04
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.270.27520.23680.2509291,348,853-0.0167-6.19%
1 Month0.27990.36990.22450.27935942,008,802-0.0266-9.5%
3 Months0.53710.6547140.22450.34503461,560,583-0.2838-52.84%
6 Months1.011.210.22450.51040291,231,733-0.7567-74.92%
1 Year1.661.700.22450.86013271,192,894-1.41-84.74%
3 Years2.193.270.22451.831,357,843-1.94-88.43%
5 Years2.883.980.22451.961,329,861-2.63-91.2%

AXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.2546 -0.0054 -2.08% 0.268 0.268 0.25 1,387,088
Dec 04 2019 0.26 0.02 8.33% 0.2401 0.265 0.24 1,534,351
Dec 03 2019 0.24 -0.0024 -0.99% 0.249 0.2589 0.2368 1,291,789
Dec 02 2019 0.2424 -0.0201 -7.66% 0.26 0.2752 0.2402 1,507,686
Nov 29 2019 0.2625 0.0083 3.27% 0.27 0.273 0.25 1,061,587
Nov 27 2019 0.2542 0.0043 1.72% 0.2568 0.265 0.25 813,101
Nov 26 2019 0.2499 -0.0057 -2.23% 0.256 0.2907 0.245 2,558,704
Nov 25 2019 0.2556 0.0074 2.98% 0.25 0.26 0.2301 1,620,680
Nov 22 2019 0.2482 0.0097 4.07% 0.2489 0.2595 0.226 1,738,921
Nov 21 2019 0.2385 -0.0122 -4.87% 0.2625 0.2625 0.2245 2,197,943
Nov 20 2019 0.2507 -0.0045 -1.76% 0.2625 0.2719 0.2503 1,662,724
Nov 19 2019 0.2552 -0.0256 -9.12% 0.29 0.291 0.25 1,895,256
Nov 18 2019 0.2808 -0.0342 -10.86% 0.33 0.3323 0.2717 2,393,187
Nov 15 2019 0.315 0.0232 7.95% 0.30 0.33 0.2932 1,842,995
Nov 14 2019 0.2918 -0.0281 -8.78% 0.31 0.32 0.2915 1,565,504
Nov 13 2019 0.3199 0.009 2.89% 0.3006 0.36 0.279 3,972,227
Nov 12 2019 0.3109 -0.0221 -6.64% 0.3466 0.35 0.3022 2,033,916
Nov 11 2019 0.333 0.0646 24.07% 0.277 0.3699 0.25 4,550,813
Nov 08 2019 0.2684 0.0004 0.15% 0.268 0.2799 0.2556 2,063,968
Nov 07 2019 0.268 0.00 0.0% 0.2799 0.285 0.266 1,861,878
Nov 06 2019 0.268 -0.0189 -6.59% 0.29 0.298 0.262 2,691,654
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.