AXAS

Abraxas Petroleum Historical Data

AXAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 16 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 15 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 14 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 13 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 10 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 09 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 08 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 07 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 06 2021 1.84 0.00 +0.00% 1.84 1.84 1.84 0
Sep 03 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 02 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Sep 01 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 31 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 30 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 27 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 26 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 25 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 24 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 23 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 20 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 19 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 18 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 17 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 16 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 13 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 12 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 11 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 10 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 09 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 06 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 05 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 04 2021 1.84 0.00 0.0% 1.84 1.84 1.84 0
Aug 03 2021 1.84 -0.10 -5.15% 1.90 1.96 1.84 981,392
Aug 02 2021 1.94 -0.35 -15.28% 1.95 1.97 1.88 1,286,676
Jul 30 2021 2.29 0.03 1.33% 2.26 2.40 2.2201 461,497
Jul 29 2021 2.26 -0.05 -2.16% 2.35 2.39 2.26 143,304
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 05 2021 3.49 0.00 +0.00% 3.58 3.67 3.31 0
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
Jun 28 2021 3.17 -0.13 -3.94% 3.33 3.33 3.13 228,174
Jun 25 2021 3.30 0.04 1.23% 3.29 3.36 3.20 177,198
Jun 24 2021 3.26 0.20 6.54% 3.11 3.28 3.06 293,070
Jun 23 2021 3.06 0.02 0.66% 3.02 3.25 3.02 427,679
Jun 22 2021 3.04 -0.07 -2.25% 3.12 3.1201 2.911 211,045
Jun 21 2021 3.11 0.30 10.68% 2.77 3.115 2.735 595,302


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.