Abraxas Petroleum Historical Data - AXAS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.25930.260.21560.24013952,016,393-0.0273-10.53%
1 Month0.32250.32790.210.24982881,757,806-0.0905-28.06%
3 Months0.25680.4790.210.31786911,960,128-0.0248-9.66%
6 Months0.4830.660.210.34880041,700,176-0.251-51.97%
1 Year1.171.550.210.63358741,345,322-0.938-80.17%
3 Years2.363.270.211.611,350,736-2.13-90.17%
5 Years3.153.980.211.771,305,437-2.92-92.63%

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
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.