AXAS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 02 2021 | 3.77 | -0.16 | -4.07% | 3.93 | 4.07 | 3.77 | 264,030 |
Mar 01 2021 | 3.93 | 0.06 | 1.55% | 4.11 | 4.23 | 3.89 | 318,065 |
Feb 26 2021 | 3.87 | -0.46 | -10.62% | 4.30 | 4.4227 | 3.8294 | 933,090 |
Feb 25 2021 | 4.33 | -0.20 | -4.42% | 4.76 | 4.99 | 4.23 | 667,094 |
Feb 24 2021 | 4.53 | 0.31 | 7.35% | 4.25 | 4.65 | 4.25 | 454,690 |
Feb 23 2021 | 4.22 | -0.35 | -7.66% | 4.29 | 4.32 | 3.80 | 546,402 |
Feb 22 2021 | 4.57 | 0.56 | 13.97% | 3.97 | 4.85 | 3.95 | 887,039 |
Feb 19 2021 | 4.01 | 0.16 | 4.16% | 3.90 | 4.142 | 3.90 | 245,860 |
Feb 18 2021 | 3.85 | -0.52 | -11.9% | 4.34 | 4.37 | 3.85 | 462,757 |
Feb 17 2021 | 4.37 | -0.02 | -0.46% | 4.45 | 4.49 | 4.1601 | 501,343 |
Feb 16 2021 | 4.39 | 0.42 | 10.58% | 4.15 | 4.5599 | 4.10 | 935,913 |
Feb 15 2021 | 3.97 | 0.00 | +0.00% | 4.01 | 4.14 | 3.83 | 0 |
Feb 12 2021 | 3.97 | -0.04 | -1.0% | 4.01 | 4.14 | 3.83 | 318,032 |
Feb 11 2021 | 4.01 | -0.21 | -4.98% | 4.22 | 4.30 | 3.77 | 626,673 |
Feb 10 2021 | 4.22 | 0.36 | 9.33% | 3.97 | 4.316 | 3.74 | 920,833 |
Feb 09 2021 | 3.86 | 0.13 | 3.49% | 3.75 | 3.90 | 3.62 | 584,062 |
Feb 08 2021 | 3.73 | 0.02 | 0.54% | 3.625 | 3.87 | 3.54 | 1,147,170 |
Feb 05 2021 | 3.71 | 0.75 | 25.34% | 3.04 | 4.18 | 3.0101 | 5,051,001 |
Feb 04 2021 | 2.96 | 0.22 | 8.03% | 2.82 | 3.06 | 2.71 | 902,589 |
Feb 03 2021 | 2.74 | 0.13 | 4.98% | 2.63 | 2.91 | 2.5907 | 1,062,619 |
Feb 02 2021 | 2.61 | 0.00 | 0.0% | 2.72 | 2.72 | 2.5448 | 411,177 |
Feb 01 2021 | 2.61 | 0.06 | 2.35% | 2.71 | 2.7101 | 2.53 | 620,924 |
Jan 29 2021 | 2.55 | -0.40 | -13.56% | 2.92 | 3.00 | 2.50 | 1,250,913 |
Jan 28 2021 | 2.95 | 0.48 | 19.43% | 2.45 | 3.50 | 2.40 | 5,303,799 |
Jan 27 2021 | 2.47 | -0.18 | -6.79% | 2.45 | 2.66 | 2.41 | 475,549 |
Jan 26 2021 | 2.65 | -0.03 | -1.12% | 2.67 | 2.73 | 2.60 | 577,856 |
Jan 25 2021 | 2.68 | -0.01 | -0.37% | 2.72 | 2.74 | 2.5711 | 423,271 |
Jan 22 2021 | 2.69 | -0.03 | -1.1% | 2.65 | 2.73 | 2.6399 | 207,697 |
Jan 21 2021 | 2.72 | -0.13 | -4.56% | 2.87 | 2.88 | 2.66 | 353,220 |
Jan 20 2021 | 2.85 | 0.11 | 4.01% | 2.73 | 2.90 | 2.55 | 1,324,642 |
Jan 19 2021 | 2.74 | 0.15 | 5.79% | 2.68 | 2.78 | 2.5916 | 298,745 |
Jan 18 2021 | 2.59 | 0.00 | +0.00% | 2.82 | 2.83 | 2.59 | 0 |
Jan 15 2021 | 2.59 | -0.15 | -5.47% | 2.82 | 2.83 | 2.59 | 502,891 |
Jan 14 2021 | 2.74 | 0.12 | 4.58% | 2.65 | 2.77 | 2.62 | 304,573 |
Jan 13 2021 | 2.62 | -0.07 | -2.6% | 2.73 | 2.7633 | 2.57 | 193,188 |
Jan 12 2021 | 2.69 | 0.09 | 3.46% | 2.60 | 2.7511 | 2.60 | 322,837 |
Jan 11 2021 | 2.60 | 0.13 | 5.26% | 2.45 | 2.62 | 2.3654 | 330,062 |
Jan 08 2021 | 2.47 | -0.03 | -1.2% | 2.53 | 2.53 | 2.41 | 219,394 |
Jan 07 2021 | 2.50 | 0.06 | 2.46% | 2.47 | 2.5734 | 2.45 | 246,623 |
Jan 06 2021 | 2.44 | -0.07 | -2.79% | 2.61 | 2.68 | 2.36 | 344,891 |
Jan 05 2021 | 2.51 | 0.18 | 7.73% | 2.33 | 2.62 | 2.31 | 502,104 |
Jan 04 2021 | 2.33 | 0.04 | 1.75% | 2.31 | 2.38 | 2.23 | 186,199 |
Jan 01 2021 | 2.29 | 0.00 | +0.00% | 2.38 | 2.41 | 2.26 | 0 |
Dec 31 2020 | 2.29 | -0.10 | -4.18% | 2.38 | 2.41 | 2.26 | 177,258 |
Dec 30 2020 | 2.39 | 0.02 | 0.84% | 2.38 | 2.53 | 2.35 | 249,391 |
Dec 29 2020 | 2.37 | -0.17 | -6.69% | 2.52 | 2.53 | 2.30 | 379,351 |
Dec 28 2020 | 2.54 | -0.06 | -2.31% | 2.62 | 2.6575 | 2.515 | 207,243 |
Dec 25 2020 | 2.60 | 0.00 | +0.00% | 2.66 | 2.71 | 2.5323 | 0 |
Dec 24 2020 | 2.60 | 0.00 | +0.00% | 2.66 | 2.71 | 2.5323 | 0 |
Dec 24 2020 | 2.60 | -0.06 | -2.26% | 2.66 | 2.71 | 2.5323 | 141,586 |
Dec 23 2020 | 2.66 | 0.21 | 8.57% | 2.46 | 2.74 | 2.46 | 401,471 |
Dec 22 2020 | 2.45 | -0.15 | -5.77% | 2.57 | 2.61 | 2.42 | 385,836 |
Dec 21 2020 | 2.60 | -0.10 | -3.7% | 2.67 | 2.67 | 2.52 | 258,359 |
Dec 18 2020 | 2.70 | -0.03 | -1.1% | 2.75 | 2.82 | 2.67 | 215,325 |
Dec 17 2020 | 2.73 | -0.14 | -4.88% | 2.90 | 2.90 | 2.68 | 260,994 |
Dec 16 2020 | 2.87 | 0.01 | 0.35% | 2.85 | 2.91 | 2.72 | 158,703 |
Dec 15 2020 | 2.86 | 0.31 | 12.16% | 2.67 | 2.95 | 2.5701 | 652,880 |
Dec 14 2020 | 2.55 | -0.28 | -9.89% | 2.82 | 2.825 | 2.51 | 569,754 |
Dec 11 2020 | 2.83 | 0.19 | 7.2% | 2.69 | 2.90 | 2.53 | 987,074 |
Dec 10 2020 | 2.64 | 0.24 | 10.0% | 2.40 | 2.64 | 2.34 | 577,773 |
Dec 09 2020 | 2.40 | 0.00 | 0.0% | 2.40 | 2.40 | 2.40 | 0 |
Dec 08 2020 | 2.40 | -0.16 | -6.25% | 2.51 | 2.63 | 2.35 | 490,039 |
Dec 07 2020 | 2.56 | -0.09 | -3.4% | 2.59 | 2.70 | 2.50 | 331,629 |
Dec 04 2020 | 2.65 | 0.37 | 16.23% | 2.35 | 2.65 | 2.32 | 667,880 |
Dec 03 2020 | 2.28 | -0.11 | -4.6% | 2.34 | 2.43 | 2.26 | 496,834 |