AXAS

Abraxas Petroleum Historical Data

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


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.