AXAS

Abraxas Petroleum Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.09 4.05% 2.31 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.23 2.23 2.33 2.31 2.22
more quote information »

AXAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.362.552.202.35165,864-0.05-2.12%
1 Month3.184.102.203.07424,682-0.87-27.36%
3 Months2.044.101.852.81418,6920.2713.24%
6 Months2.454.991.853.21506,133-0.14-5.71%
1 Year0.21794.990.1190.67747312,083,3702.09960.12%
3 Years2.624.990.090.53660672,858,844-0.31-11.83%
5 Years1.134.990.090.94218672,281,4531.18104.42%

AXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 2.31 0.09 4.05% 2.23 2.33 2.23 59,395
Jul 27 2021 2.22 -0.12 -5.13% 2.35 2.362 2.21 80,744
Jul 26 2021 2.34 0.05 2.18% 2.29 2.46 2.28 145,561
Jul 23 2021 2.29 -0.08 -3.38% 2.36 2.37 2.20 222,341
Jul 22 2021 2.37 -0.11 -4.44% 2.47 2.47 2.365 182,487
Jul 21 2021 2.48 0.19 8.3% 2.36 2.55 2.331 198,185
Jul 20 2021 2.29 -0.08 -3.38% 2.36 2.45 2.28 198,193
Jul 19 2021 2.37 -0.03 -1.25% 2.36 2.49 2.35 289,680
Jul 16 2021 2.40 -0.29 -10.78% 2.69 2.7789 2.40 472,852
Jul 15 2021 2.69 -0.23 -7.88% 2.87 2.93 2.62 493,122
Jul 14 2021 2.92 0.12 4.29% 2.80 3.16 2.7266 1,019,002
Jul 13 2021 2.80 -0.13 -4.44% 2.97 2.97 2.78 243,483
Jul 12 2021 2.93 -0.21 -6.69% 3.12 3.12 2.88 235,436
Jul 09 2021 3.14 0.12 3.97% 3.14 3.17 3.02 108,095
Jul 08 2021 3.02 -0.12 -3.82% 3.01 3.14 2.91 497,430
Jul 07 2021 3.14 -0.02 -0.63% 3.20 3.36 3.083 136,334
Jul 06 2021 3.16 -0.33 -9.46% 3.52 3.55 3.14 514,860
Jul 02 2021 3.49 -0.18 -4.9% 3.58 3.67 3.31 589,039
Jul 01 2021 3.67 0.44 13.62% 3.35 4.10 3.30 2,287,120
Jun 30 2021 3.23 0.13 4.19% 3.18 3.25 3.055 155,000
Jun 29 2021 3.10 -0.07 -2.21% 3.18 3.21 3.03 173,665
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.