VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

AXAS stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AXAS stock price was $0.97 and low was $0.43.
  • 90 day high was $1.20 and low was $0.43.
  • 52 week high for Abraxas Petroleum Corporation - $2.57 and low - $0.43.

Historical Abraxas Petroleum Corporation prices

Date Open High Low Close Volume
2019-08-19 $0.48 $0.50 $0.47 $0.49 1625025
2019-08-16 $0.47 $0.50 $0.46 $0.46 1886243
2019-08-15 $0.51 $0.53 $0.43 $0.47 2460545
2019-08-14 $0.60 $0.61 $0.50 $0.50 2325056
2019-08-13 $0.63 $0.65 $0.60 $0.60 836177
2019-08-12 $0.66 $0.66 $0.61 $0.62 801079
2019-08-09 $0.73 $0.73 $0.63 $0.65 1534835
2019-08-08 $0.70 $0.74 $0.70 $0.70 1611704
2019-08-07 $0.73 $0.78 $0.66 $0.67 1141170
2019-08-06 $0.73 $0.76 $0.70 $0.74 674982
2019-08-05 $0.59 $0.75 $0.59 $0.73 3559285
2019-08-02 $0.82 $0.83 $0.75 $0.76 643053
2019-08-01 $0.87 $0.88 $0.77 $0.79 889534
2019-07-31 $0.88 $0.91 $0.87 $0.87 635104
2019-07-30 $0.87 $0.90 $0.81 $0.86 999745
2019-07-29 $0.88 $0.90 $0.85 $0.86 759947
2019-07-26 $0.91 $0.93 $0.87 $0.87 779051
2019-07-25 $0.96 $0.96 $0.90 $0.90 753784
2019-07-24 $0.94 $0.96 $0.92 $0.92 515206
2019-07-23 $0.93 $0.96 $0.93 $0.94 359125
2019-07-22 $0.96 $0.97 $0.92 $0.94 429633
2019-07-19 $0.92 $0.97 $0.91 $0.96 424813
2019-07-18 $0.95 $0.95 $0.92 $0.93 482956
2019-07-17 $0.97 $0.99 $0.92 $0.95 779859
2019-07-16 $1.01 $1.03 $0.95 $0.97 797201
2019-07-15 $1.03 $1.04 $1.00 $1.01 418106
2019-07-12 $1.04 $1.06 $1.03 $1.03 442313
2019-07-11 $1.06 $1.08 $1.03 $1.05 393426
2019-07-10 $1.06 $1.08 $1.05 $1.07 295520
2019-07-09 $1.05 $1.06 $1.03 $1.04 376541
2019-07-08 $1.05 $1.09 $1.05 $1.05 257649
2019-07-05 $1.07 $1.07 $1.06 $1.07 188477
2019-07-03 $1.07 $1.07 $1.03 $1.07 358159
2019-07-02 $1.08 $1.10 $1.05 $1.06 465406
2019-07-01 $1.13 $1.13 $1.07 $1.09 827459
2019-06-28 $1.10 $1.11 $1.02 $1.03 3763710
2019-06-27 $1.10 $1.10 $1.07 $1.09 377767
2019-06-26 $1.08 $1.10 $1.07 $1.08 372382
2019-06-25 $1.07 $1.08 $1.04 $1.06 374981
2019-06-24 $1.10 $1.10 $1.06 $1.07 263533
2019-06-21 $1.09 $1.12 $1.08 $1.09 844945
2019-06-20 $1.10 $1.12 $1.08 $1.10 1364475
2019-06-19 $1.08 $1.11 $1.06 $1.07 432667
2019-06-18 $1.13 $1.16 $1.06 $1.08 1786046
2019-06-17 $1.19 $1.20 $1.10 $1.13 1305440
2019-06-14 $1.08 $1.20 $1.05 $1.18 1589509
2019-06-13 $1.06 $1.09 $1.04 $1.07 647877
2019-06-12 $1.08 $1.09 $1.02 $1.04 1008834
2019-06-11 $1.05 $1.12 $1.04 $1.09 902836
2019-06-10 $1.04 $1.06 $1.03 $1.05 542120

Will AXAS stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT