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 1.43% 4.25 19:55:24
Open Price Low Price High Price Close Price Prev Close
4.36 3.92 4.47 4.25 4.19
more quote information »

AXAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.304.583.774.06646,946-0.05-1.16%
1 Month3.044.993.01014.01872,8211.2139.8%
3 Months2.694.992.233.28659,0191.5657.99%
6 Months0.17764.990.13270.66276052,551,0754.072,293.02%
1 Year0.21354.990.090.33947665,667,1504.041,890.63%
3 Years2.224.990.090.65970822,808,5412.0391.44%
5 Years1.244.990.090.95421822,228,7203.01242.74%

AXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.25 0.06 1.43% 4.36 4.47 3.92 503,537
Mar 04 2021 4.19 -0.08 -1.87% 4.35 4.58 3.92 980,728
Mar 03 2021 4.27 0.50 13.26% 3.86 4.38 3.82 738,818
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 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
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.