Abraxas Petroleum Corp. Historical Data - AXAS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Abraxas Petroleum Corp. AXAS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0209 -2.16% 0.947 0.9899 0.92 0.97 0.9679 19:59:50
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.061.080.921.0246469k-0.113-10.66%
1 Month1.081.130.921.0647492k-0.133-12.31%
3 Months1.511.550.921.1522815k-0.563-37.28%
6 Months1.331.550.921.2333923k-0.383-28.80%
1 Year2.722.930.90011.61151M-1.773-65.18%
3 Years1.213.270.90012.01211M-0.263-21.74%
5 Years5.766.110.652.48451M-4.813-83.56%

AXAS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 20190.947-0.053-5.30%0.921.00779,859
Jul 16 20191.00-0.01-0.99%0.951.03797,201
Jul 15 20191.01-0.02-1.94%1.001.04418,106
Jul 12 20191.03-0.02-1.90%1.031.06442,313
Jul 11 20191.05-0.02-1.87%1.031.08393,426
Jul 10 20191.07+0.03+2.88%1.051.08295,520
Jul 09 20191.04-0.03-2.80%1.031.09376,541
Jul 08 20191.07+0.01+0.94%1.051.09257,649
Jul 05 20191.06-0.01-0.47%1.061.07188,477
Jul 03 20191.0650.000.47%1.031.07358,159
Jul 02 20191.06-0.03-2.75%1.051.10465,406
Jul 01 20191.090.000.00%1.071.13827,430
Jun 28 20191.090.000.00%1.091.090
Jun 27 20191.09+0.01+0.93%1.071.10377,767
Jun 26 20191.08+0.02+1.89%1.071.10372,382
Jun 25 20191.060.000.00%1.041.0754374,981
Jun 24 20191.06-0.03-2.75%1.061.10263,533
Jun 21 20191.09-0.01-0.91%1.081.12844,945
Jun 20 20191.10+0.03+2.80%1.07011.121,364,475
Jun 19 20191.07-0.01-0.93%1.061.11432,667
Jun 18 20191.08-0.05-4.42%1.061.161,786,046
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.