AXAS

Abraxas Petroleum Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Abraxas Petroleum Corporation AXAS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 2.37% 2.59 17:00:00
Open Price Low Price High Price Close Price Previous Close
2.51 2.48 2.60 2.59 2.53
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.012.951.982.40645,4840.5828.86%
1 Month1.462.951.44991.90591,2701.1377.4%
3 Months0.182.950.13270.27535074,771,4602.411,338.89%
6 Months0.2082.950.1190.26588226,097,9642.381,145.19%
1 Year0.25682.950.090.26291756,580,1372.33908.57%
3 Years2.073.270.090.65499253,060,9950.5225.12%
5 Years1.353.270.090.89403482,358,4511.2491.85%

AXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 2.59 0.06 2.37% 2.51 2.60 2.48 189,742
Nov 25 2020 2.53 0.02 0.8% 2.51 2.60 2.375 484,786
Nov 24 2020 2.51 0.17 7.26% 2.5433 2.95 2.38 1,032,416
Nov 23 2020 2.34 0.32 15.84% 2.05 2.39 2.0252 691,677
Nov 20 2020 2.02 -0.03 -1.46% 2.01 2.10 1.98 373,055
Nov 19 2020 2.05 0.14 7.33% 1.97 2.08 1.93 376,797
Nov 18 2020 1.91 -0.26 -11.98% 2.22 2.25 1.90 535,920
Nov 17 2020 2.17 0.25 13.02% 2.00 2.20 1.89 558,482
Nov 16 2020 1.92 0.17 9.71% 1.89 1.951 1.77 605,422
Nov 13 2020 1.75 0.05 2.94% 1.74 1.79 1.69 223,903
Nov 12 2020 1.70 -0.18 -9.57% 1.84 1.84 1.70 338,571
Nov 11 2020 1.88 -0.02 -1.05% 1.93 2.08 1.82 401,922
Nov 10 2020 1.90 0.08 4.4% 1.91 1.91 1.75 412,264
Nov 09 2020 1.82 0.22 13.75% 1.7534 1.88 1.65 735,691
Nov 06 2020 1.60 0.08 5.26% 1.53 1.63 1.51 238,688
Nov 05 2020 1.52 -0.04 -2.56% 1.59 1.59 1.52 202,498
Nov 04 2020 1.56 -0.01 -0.64% 1.60 1.60 1.48 270,891
Nov 03 2020 1.57 0.00 0.0% 1.59 1.67 1.53 274,046
Nov 02 2020 1.57 -0.06 -3.68% 1.6307 1.66 1.48 445,197
Oct 30 2020 1.63 0.16 10.88% 1.46 1.81 1.4499 3,031,910
Oct 29 2020 1.47 -0.02 -1.34% 1.54 1.54 1.41 472,786
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.