Abraxas Petroleum Historical Data - AXAS

AXAS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 20 2020 0.3249 0.00 +0.00% 0.3387 0.3478 0.3249 0
Jan 17 2020 0.3249 -0.0113 -3.36% 0.3387 0.3478 0.3249 1,203,214
Jan 16 2020 0.3362 0.012 3.7% 0.325 0.348 0.31905 1,390,949
Jan 15 2020 0.3242 -0.0022 -0.67% 0.3299 0.33 0.3153 1,061,836
Jan 14 2020 0.3264 0.0098 3.1% 0.32 0.332 0.3105 1,342,694
Jan 13 2020 0.3166 -0.0074 -2.28% 0.322 0.35 0.31 1,116,377
Jan 10 2020 0.324 -0.021 -6.09% 0.3312 0.3451 0.3201 1,284,894
Jan 09 2020 0.345 -0.0049 -1.4% 0.3525 0.3601 0.33 1,075,041
Jan 08 2020 0.3499 -0.0401 -10.28% 0.40 0.4159 0.3429 2,793,640
Jan 07 2020 0.39 -0.01 -2.5% 0.4199 0.42 0.37565 2,027,620
Jan 06 2020 0.40 0.0368 10.13% 0.40 0.414 0.3751 4,288,066
Jan 03 2020 0.3632 0.0141 4.04% 0.39 0.3953 0.35 2,452,185
Jan 02 2020 0.3491 -0.002 -0.57% 0.3698 0.37 0.346061 1,508,999
Jan 01 2020 0.3511 0.00 +0.00% 0.34 0.3698 0.333 0
Dec 31 2019 0.3511 0.0128 3.78% 0.34 0.3698 0.333 2,075,481
Dec 30 2019 0.3383 -0.0457 -11.9% 0.375 0.3899 0.300113 2,976,053
Dec 27 2019 0.384 -0.0048 -1.23% 0.3917 0.3999 0.3755 1,371,214
Dec 26 2019 0.3888 -0.0016 -0.41% 0.40 0.4109 0.3803 1,314,459
Dec 25 2019 0.3904 0.00 +0.00% 0.41 0.4138 0.38 0
Dec 24 2019 0.3904 -0.0182 -4.45% 0.41 0.4138 0.38 1,396,609
Dec 23 2019 0.4086 -0.0293 -6.69% 0.4364 0.44 0.39 3,106,442
Dec 20 2019 0.4379 0.0179 4.26% 0.43 0.479 0.42 6,085,797
Dec 19 2019 0.42 0.0718 20.62% 0.3483 0.45 0.3301 5,269,039
Dec 18 2019 0.3482 -0.0318 -8.37% 0.37 0.3801 0.339 3,025,532
Dec 17 2019 0.38 0.0728 23.7% 0.33 0.3807 0.3001 5,189,207
Dec 16 2019 0.3072 0.0396 14.8% 0.27 0.3175 0.2677 3,844,769
Dec 13 2019 0.2676 0.0196 7.9% 0.252 0.2759 0.2485 2,643,957
Dec 12 2019 0.248 -0.0015 -0.6% 0.2496 0.259 0.2462 1,549,940
Dec 11 2019 0.2495 -0.0001 -0.04% 0.26 0.265 0.2451 1,639,374
Dec 10 2019 0.2496 -0.0035 -1.38% 0.256 0.26 0.246 958,631
Dec 09 2019 0.2531 0.004 1.61% 0.25 0.26 0.2402 738,211
Dec 06 2019 0.2491 -0.0042 -1.66% 0.2554 0.27 0.2481 1,077,022
Dec 05 2019 0.2533 -0.0067 -2.58% 0.268 0.268 0.25 1,387,088
Dec 04 2019 0.26 0.0194 8.06% 0.2401 0.265 0.24 1,534,351
Dec 03 2019 0.2406 -0.0018 -0.74% 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 0.00 +0.00% 0.27 0.273 0.25 0
Nov 29 2019 0.2625 0.0078 3.06% 0.27 0.273 0.25 1,061,587
Nov 28 2019 0.2547 0.00 +0.00% 0.2568 0.265 0.25 0
Nov 27 2019 0.2547 0.0048 1.92% 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 0.0065 2.61% 0.25 0.26 0.2301 1,620,680
Nov 22 2019 0.2491 0.0106 4.44% 0.2489 0.2595 0.226 1,738,921
Nov 21 2019 0.2385 -0.0115 -4.6% 0.2625 0.2625 0.2245 2,197,943
Nov 20 2019 0.25 -0.0091 -3.51% 0.2625 0.2719 0.25 1,662,724
Nov 19 2019 0.2591 -0.0218 -7.76% 0.29 0.291 0.25 1,895,256
Nov 18 2019 0.2809 -0.0341 -10.83% 0.33 0.3323 0.2717 2,393,187
Nov 15 2019 0.315 0.0227 7.77% 0.30 0.33 0.2932 1,842,995
Nov 14 2019 0.2923 -0.0276 -8.63% 0.31 0.32 0.2915 1,565,504
Nov 13 2019 0.3199 0.0099 3.19% 0.3006 0.36 0.279 3,972,227
Nov 12 2019 0.31 -0.0238 -7.13% 0.3466 0.35 0.3022 2,033,916
Nov 11 2019 0.3338 0.0654 24.37% 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 -0.021 -7.27% 0.29 0.298 0.262 2,691,654
Nov 05 2019 0.289 -0.0209 -6.74% 0.314 0.32 0.2848 1,687,540
Nov 04 2019 0.3099 -0.0084 -2.64% 0.316 0.325 0.304 2,063,352
Nov 01 2019 0.3183 0.00 +0.00% 0.30 0.3183 0.2832 0
Nov 01 2019 0.3183 0.0283 9.76% 0.30 0.3183 0.2832 2,093,403
Oct 31 2019 0.29 -0.019 -6.15% 0.31 0.331 0.2723 3,168,307
Oct 30 2019 0.309 -0.0198 -6.02% 0.3282 0.329 0.3073 1,372,440
Oct 29 2019 0.3288 -0.0026 -0.78% 0.335 0.34 0.3122 1,117,387
Oct 28 2019 0.3314 0.001 0.3% 0.3368 0.34 0.32593 1,076,541
Oct 25 2019 0.3304 0.0006 0.18% 0.3282 0.332 0.323 1,131,443


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.