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 Last Traded
0.14 7.0% 2.14 19:39:21
Open Price Low Price High Price Close Price Prev Close
2.04 1.9601 2.2256 2.05 2.00
more quote information »

AXAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.242.451.872.09504,324-0.10-4.46%
1 Month3.183.251.872.29305,351-1.04-32.7%
3 Months3.974.991.873.54390,331-1.83-46.1%
6 Months1.594.991.513.03504,3820.5534.59%
1 Year0.27554.990.1190.43439733,638,6901.86676.77%
3 Years2.784.990.090.62699162,759,937-0.64-23.02%
5 Years1.384.990.090.96095452,205,2450.7655.07%

AXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 2.05 0.05 2.5% 2.04 2.2256 1.9601 536,308
May 04 2021 2.00 0.01 0.5% 1.96 2.0267 1.88 334,785
May 03 2021 1.99 -0.06 -2.93% 2.07 2.115 1.87 837,781
Apr 30 2021 2.05 -0.15 -6.82% 2.15 2.24 2.02 476,256
Apr 29 2021 2.20 -0.14 -5.98% 2.42 2.45 2.18 455,738
Apr 28 2021 2.34 0.12 5.41% 2.24 2.44 2.215 445,130
Apr 27 2021 2.22 0.04 1.83% 2.18 2.25 2.12 159,319
Apr 26 2021 2.18 0.13 6.34% 2.05 2.25 2.0444 404,602
Apr 23 2021 2.05 -0.35 -14.58% 2.29 2.4201 2.0486 641,159
Apr 22 2021 2.40 -0.07 -2.83% 2.49 2.49 2.36 165,115
Apr 21 2021 2.47 0.08 3.35% 2.40 2.50 2.30 61,760
Apr 20 2021 2.39 -0.12 -4.78% 2.51 2.58 2.22 282,141
Apr 19 2021 2.51 0.04 1.62% 2.46 2.55 2.347 221,739
Apr 16 2021 2.47 -0.13 -5.0% 2.57 2.61 2.43 179,699
Apr 15 2021 2.60 -0.18 -6.47% 2.87 2.87 2.53 312,231
Apr 14 2021 2.78 0.14 5.3% 2.70 2.90 2.685 200,819
Apr 13 2021 2.64 -0.19 -6.71% 2.76 2.7831 2.63 227,432
Apr 12 2021 2.83 -0.14 -4.71% 3.03 3.06 2.776 147,592
Apr 09 2021 2.97 -0.05 -1.66% 3.01 3.06 2.87 116,824
Apr 08 2021 3.02 -0.10 -3.21% 3.12 3.12 2.93 158,703
Apr 07 2021 3.12 -0.07 -2.19% 3.18 3.25 3.08 107,288
Apr 06 2021 3.19 0.01 0.31% 3.19 3.36 3.1267 170,100
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.