AXAS

Abraxas Petroleum Historical Data

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 Corporation AXAS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0255 12.87% 0.2236 0.196 0.2283 0.1987 0.1981 00:00:04
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2250.2420.1910.20898334,588,727-0.0014-0.62%
1 Month0.31450.35110.1910.26632546,921,015-0.0909-28.9%
3 Months0.13090.61010.1240.288579115,219,1380.092770.82%
6 Months0.33120.61010.090.26653198,757,239-0.1076-32.49%
1 Year1.061.080.090.28944235,160,767-0.8364-78.91%
3 Years1.553.270.090.83081242,554,011-1.33-85.57%
5 Years2.713.270.091.052,039,639-2.49-91.75%

AXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.2235 0.0254 12.82% 0.1987 0.2283 0.19 5,570,864
Jul 09 2020 0.1981 -0.008 -3.88% 0.21 0.2138 0.191 4,780,142
Jul 08 2020 0.2061 -0.0024 -1.15% 0.207 0.215 0.201 4,404,056
Jul 07 2020 0.2085 -0.0147 -6.59% 0.22 0.23 0.2051 4,466,391
Jul 06 2020 0.2232 -0.0009 -0.4% 0.225 0.242 0.22 4,704,320
Jul 02 2020 0.2241 -0.0062 -2.69% 0.232 0.2449 0.22 5,306,238
Jul 01 2020 0.2303 0.0012 0.52% 0.241 0.2608 0.2275 3,814,476
Jun 30 2020 0.2291 -0.0171 -6.95% 0.243 0.25 0.2263 4,695,481
Jun 29 2020 0.2462 -0.0054 -2.15% 0.232 0.26 0.225 5,223,859
Jun 26 2020 0.2516 -0.016 -5.98% 0.26 0.2685 0.2205 23,845,748
Jun 25 2020 0.2676 -0.0077 -2.8% 0.2701 0.285 0.2501 6,707,394
Jun 24 2020 0.2753 -0.0347 -11.19% 0.2992 0.32 0.275 6,359,574
Jun 23 2020 0.31 0.02 6.9% 0.30 0.34 0.27 14,960,771
Jun 22 2020 0.29 0.0073 2.58% 0.2909 0.3099 0.2661 6,376,475
Jun 19 2020 0.2827 -0.006 -2.08% 0.295 0.32 0.275 5,075,091
Jun 18 2020 0.2887 -0.0047 -1.6% 0.28 0.30 0.2614 4,724,699
Jun 17 2020 0.2934 -0.0216 -6.86% 0.30 0.3202 0.287 3,936,213
Jun 16 2020 0.315 0.0049 1.58% 0.33 0.3511 0.30 7,230,936
Jun 15 2020 0.3101 0.0321 11.55% 0.268 0.328 0.245 8,507,860
Jun 12 2020 0.278 -0.002 -0.71% 0.3145 0.3309 0.27625 6,650,290
Jun 11 2020 0.28 -0.0431 -13.34% 0.28 0.3102 0.27 7,543,807
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.