Abraxas Petroleum Historical Data - AXAS

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.2724 0.00 0.00 0.00 0.2724 08:27:12
more quote information »

AXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.32250.32790.26020.29253751,365,042-0.0501-15.53%
1 Month0.36980.420.26020.3437611,649,363-0.0974-26.34%
3 Months0.290.4790.22450.32505762,098,110-0.0176-6.07%
6 Months0.8820.910.22450.39123761,648,402-0.6096-69.12%
1 Year1.201.550.22450.67581361,294,851-0.9276-77.3%
3 Years2.523.270.22451.661,355,262-2.25-89.19%
5 Years2.953.980.22451.831,313,224-2.68-90.77%

AXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.2727 -0.0086 -3.06% 0.29 0.2988 0.2602 1,827,482
Jan 27 2020 0.2813 -0.0209 -6.92% 0.30 0.3095 0.28 1,581,261
Jan 24 2020 0.3022 -0.0114 -3.64% 0.3101 0.32 0.30 1,302,217
Jan 23 2020 0.3136 0.0021 0.67% 0.3118 0.32 0.3115 902,981
Jan 22 2020 0.3115 -0.0107 -3.32% 0.3225 0.3279 0.31 1,211,268
Jan 21 2020 0.3222 -0.0048 -1.47% 0.3299 0.336757 0.3052 939,557
Jan 17 2020 0.327 -0.00958 -2.85% 0.3387 0.3478 0.325 1,203,214
Jan 16 2020 0.336584 0.01348 4.17% 0.325 0.348 0.31905 1,390,949
Jan 15 2020 0.3231 -0.0033 -1.01% 0.3299 0.33 0.3153 1,061,836
Jan 14 2020 0.3264 0.0098 3.1% 0.32 0.332 0.3105 1,342,694
Jan 13 2020 0.3166 -0.0074 -2.28% 0.322 0.35 0.31 1,116,377
Jan 10 2020 0.324 -0.021 -6.09% 0.3312 0.3451 0.3201 1,284,894
Jan 09 2020 0.345 -0.0049 -1.4% 0.3525 0.3601 0.33 1,075,041
Jan 08 2020 0.3499 -0.0401 -10.28% 0.40 0.4159 0.3429 2,793,640
Jan 07 2020 0.39 -0.01 -2.5% 0.4199 0.42 0.37565 2,027,620
Jan 06 2020 0.40 0.0368 10.13% 0.40 0.414 0.3751 4,288,066
Jan 03 2020 0.3632 0.0141 4.04% 0.39 0.3953 0.35 2,452,185
Jan 02 2020 0.3491 -0.0024 -0.68% 0.3698 0.37 0.346061 1,508,999
Dec 31 2019 0.3515 0.0132 3.9% 0.34 0.3698 0.333 2,075,481
Dec 30 2019 0.3383 -0.0457 -11.9% 0.375 0.3899 0.300113 2,976,053
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.